NSE: COFORGE | Series: EQ
-
LTP
9,399.00
-258.10 (-2.67 %) -
Open
9,740.00
9,188.20 -
High
9,797.10
9,672.35 -
Low
9,346.10
9,188.20 -
Close
9,370.45
9,657.10 -
52W High
9,797.10
20 Dec, 2024 -
52W Low
6,710.05
22 Oct, 2024
Upper Circuit: 11,588.52
Lower Circuit: 7,725.68
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 9,740.00 | 9,797.10 | 9,346.10 | 9,399.00 | 9,370.45 | -286.65 | -2.97 | 9,797.10 | 6,710.05 | 553,210 | 527.06 Crore | 74,431 |
| 19 Dec, 2024 | 9,188.20 | 9,672.35 | 9,188.20 | 9,659.90 | 9,657.10 | 185.75 | 1.96 | 9,672.35 | 6,710.05 | 654,193 | 625.99 Crore | 77,078 |
| 18 Dec, 2024 | 9,408.00 | 9,508.00 | 9,370.00 | 9,478.90 | 9,471.35 | 68.40 | 0.73 | 9,508.00 | 6,710.05 | 433,390 | 410.01 Crore | 60,312 |
| 17 Dec, 2024 | 9,290.00 | 9,420.00 | 9,280.00 | 9,414.95 | 9,402.95 | 118.25 | 1.27 | 9,420.00 | 6,710.05 | 294,522 | 276.10 Crore | 44,376 |
| 16 Dec, 2024 | 9,289.00 | 9,354.95 | 9,240.00 | 9,282.00 | 9,284.70 | -16.05 | -0.17 | 9,354.95 | 6,710.05 | 231,615 | 215.05 Crore | 57,985 |
| 13 Dec, 2024 | 9,169.95 | 9,326.95 | 9,092.20 | 9,309.00 | 9,300.75 | 104.80 | 1.14 | 9,351.00 | 6,710.05 | 417,065 | 384.21 Crore | 53,629 |
| 12 Dec, 2024 | 9,058.00 | 9,351.00 | 9,030.45 | 9,188.95 | 9,195.95 | 199.75 | 2.22 | 9,351.00 | 6,710.05 | 673,281 | 621.42 Crore | 79,601 |
| 11 Dec, 2024 | 9,000.00 | 9,037.95 | 8,956.20 | 8,990.00 | 8,996.20 | -12.35 | -0.14 | 9,047.95 | 6,710.05 | 240,835 | 216.68 Crore | 44,400 |
| 10 Dec, 2024 | 8,870.05 | 9,047.95 | 8,860.00 | 8,995.60 | 9,008.55 | 89.95 | 1.01 | 9,047.95 | 6,710.05 | 396,888 | 356.11 Crore | 63,987 |
| 09 Dec, 2024 | 8,941.50 | 8,985.00 | 8,896.10 | 8,916.95 | 8,918.60 | 17.15 | 0.19 | 8,985.00 | 6,710.05 | 328,013 | 293.29 Crore | 47,814 |
| 06 Dec, 2024 | 8,770.00 | 8,920.00 | 8,755.55 | 8,901.00 | 8,901.45 | 83.65 | 0.95 | 8,920.00 | 6,710.05 | 268,255 | 237.89 Crore | 42,911 |
| 05 Dec, 2024 | 8,766.05 | 8,897.00 | 8,743.00 | 8,834.00 | 8,817.80 | 51.90 | 0.59 | 8,897.00 | 6,710.05 | 368,724 | 325.74 Crore | 45,453 |
| 04 Dec, 2024 | 8,718.25 | 8,775.00 | 8,678.20 | 8,750.00 | 8,765.90 | 47.65 | 0.55 | 8,775.00 | 6,710.05 | 294,681 | 257.36 Crore | 49,497 |
| 03 Dec, 2024 | 8,690.00 | 8,748.95 | 8,595.00 | 8,717.10 | 8,718.25 | 7.55 | 0.09 | 8,773.05 | 6,710.05 | 251,010 | 217.97 Crore | 52,584 |
| 02 Dec, 2024 | 8,686.05 | 8,773.05 | 8,643.50 | 8,690.00 | 8,710.70 | 24.85 | 0.29 | 8,773.05 | 6,710.05 | 237,197 | 206.81 Crore | 47,868 |
| 29 Nov, 2024 | 8,625.00 | 8,707.90 | 8,541.00 | 8,680.05 | 8,685.85 | 24.80 | 0.29 | 8,744.50 | 6,710.05 | 226,945 | 196.23 Crore | 37,461 |
| 28 Nov, 2024 | 8,678.00 | 8,689.95 | 8,604.15 | 8,630.70 | 8,661.05 | -11.85 | -0.14 | 8,744.50 | 6,710.05 | 387,909 | 335.32 Crore | 39,632 |
| 27 Nov, 2024 | 8,625.00 | 8,744.50 | 8,542.20 | 8,684.90 | 8,672.90 | 56.35 | 0.65 | 8,744.50 | 6,710.05 | 292,985 | 253.88 Crore | 41,895 |
| 26 Nov, 2024 | 8,610.00 | 8,680.00 | 8,588.55 | 8,601.10 | 8,616.55 | 4.95 | 0.06 | 8,680.00 | 6,710.05 | 278,339 | 240.28 Crore | 34,170 |
| 25 Nov, 2024 | 8,366.05 | 8,640.00 | 8,359.25 | 8,605.00 | 8,611.60 | 284.10 | 3.41 | 8,640.00 | 6,710.05 | 545,369 | 465.90 Crore | 54,323 |