NSE: COFORGE | Series: EQ
-
LTP
8,247.00
566.00 (7.37 %) -
Open
8,001.00
7,555.00 -
High
8,374.00
7,745.00 -
Low
7,842.50
7,555.00 -
Close
8,311.50
7,681.00 -
52W High
10,026.80
30 Dec, 2024 -
52W Low
5,970.05
07 Apr, 2025
Upper Circuit: 9,217.20
Lower Circuit: 6,144.80
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12 May, 2025 | 8,001.00 | 8,374.00 | 7,842.50 | 8,247.00 | 8,311.50 | 630.50 | 8.21 | 10,026.80 | 5,970.05 | 1,230,083 | 1,004.29 Crore | 134,728 |
| 09 May, 2025 | 7,555.00 | 7,745.00 | 7,555.00 | 7,725.00 | 7,681.00 | -73.50 | -0.95 | 10,026.80 | 5,970.05 | 558,620 | 427.84 Crore | 59,893 |
| 08 May, 2025 | 7,621.00 | 7,929.00 | 7,620.00 | 7,689.00 | 7,754.50 | 154.50 | 2.03 | 10,026.80 | 5,970.05 | 1,184,643 | 923.90 Crore | 109,518 |
| 07 May, 2025 | 7,400.00 | 7,615.00 | 7,336.00 | 7,587.00 | 7,600.00 | 174.00 | 2.34 | 10,026.80 | 5,970.05 | 598,944 | 450.39 Crore | 86,975 |
| 06 May, 2025 | 7,850.00 | 7,999.00 | 7,390.00 | 7,400.00 | 7,426.00 | -70.50 | -0.94 | 10,026.80 | 5,970.05 | 2,300,735 | 1,767.48 Crore | 229,624 |
| 05 May, 2025 | 7,420.00 | 7,595.00 | 7,400.00 | 7,501.00 | 7,496.50 | 114.50 | 1.55 | 10,026.80 | 5,970.05 | 484,012 | 362.81 Crore | 77,370 |
| 02 May, 2025 | 7,339.00 | 7,536.50 | 7,321.50 | 7,363.00 | 7,382.00 | 77.00 | 1.05 | 10,026.80 | 5,970.05 | 474,340 | 353.00 Crore | 73,068 |
| 30 Apr, 2025 | 7,476.00 | 7,510.00 | 7,279.50 | 7,296.00 | 7,305.00 | -180.00 | -2.4 | 10,026.80 | 5,970.05 | 404,233 | 298.03 Crore | 44,871 |
| 29 Apr, 2025 | 7,456.00 | 7,555.00 | 7,350.50 | 7,485.00 | 7,485.00 | 107.50 | 1.46 | 10,026.80 | 5,970.05 | 570,466 | 425.42 Crore | 66,383 |
| 28 Apr, 2025 | 7,410.00 | 7,469.00 | 7,255.00 | 7,360.50 | 7,377.50 | -12.50 | -0.17 | 10,026.80 | 5,970.05 | 458,225 | 337.43 Crore | 56,634 |
| 25 Apr, 2025 | 7,310.00 | 7,514.00 | 7,181.50 | 7,375.00 | 7,390.00 | 139.00 | 1.92 | 10,026.80 | 5,970.05 | 1,004,402 | 739.60 Crore | 129,571 |