NSE: COFORGE | Series: EQ
-
LTP
7,155.00
-606.55 (-7.81 %) -
Open
7,596.10
7,780.80 -
High
7,649.95
7,834.40 -
Low
7,142.00
7,654.05 -
Close
7,157.40
7,761.55 -
52W High
10,026.80
30 Dec, 2024 -
52W Low
6,710.05
22 Oct, 2024
Upper Circuit: 9,313.86
Lower Circuit: 6,209.24
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 7,596.10 | 7,649.95 | 7,142.00 | 7,155.00 | 7,157.40 | -604.15 | -7.78 | 10,026.80 | 6,710.05 | 1,281,992 | 929.50 Crore | 160,370 |
| 02 Apr, 2025 | 7,780.80 | 7,834.40 | 7,654.05 | 7,769.00 | 7,761.55 | -19.25 | -0.25 | 10,026.80 | 6,710.05 | 494,170 | 382.18 Crore | 44,886 |
| 01 Apr, 2025 | 8,069.95 | 8,069.95 | 7,760.00 | 7,770.00 | 7,780.80 | -328.40 | -4.05 | 10,026.80 | 6,710.05 | 444,267 | 350.55 Crore | 67,768 |
| 28 Mar, 2025 | 8,172.45 | 8,250.00 | 8,024.50 | 8,069.95 | 8,109.20 | 1.60 | 0.02 | 10,026.80 | 6,710.05 | 503,633 | 410.59 Crore | 61,113 |
| 27 Mar, 2025 | 7,935.00 | 8,165.00 | 7,935.00 | 8,119.35 | 8,107.60 | 80.40 | 1 | 10,026.80 | 6,710.05 | 542,683 | 437.80 Crore | 73,111 |
| 26 Mar, 2025 | 7,992.35 | 8,125.50 | 7,958.20 | 8,016.25 | 8,027.20 | 69.00 | 0.87 | 10,026.80 | 6,710.05 | 661,963 | 532.70 Crore | 79,566 |
| 25 Mar, 2025 | 7,870.00 | 8,082.50 | 7,810.00 | 7,945.00 | 7,958.20 | 188.65 | 2.43 | 10,026.80 | 6,710.05 | 908,179 | 723.52 Crore | 122,438 |
| 24 Mar, 2025 | 7,785.50 | 7,868.80 | 7,625.00 | 7,760.00 | 7,769.55 | 22.75 | 0.29 | 10,026.80 | 6,710.05 | 561,194 | 435.46 Crore | 69,467 |
| 21 Mar, 2025 | 7,461.55 | 7,810.00 | 7,370.10 | 7,742.10 | 7,746.80 | 168.50 | 2.22 | 10,026.80 | 6,710.05 | 1,147,945 | 883.99 Crore | 94,450 |
| 20 Mar, 2025 | 7,650.00 | 7,780.00 | 7,552.00 | 7,557.90 | 7,578.30 | 27.85 | 0.37 | 10,026.80 | 6,710.05 | 359,935 | 275.08 Crore | 55,798 |
| 19 Mar, 2025 | 7,570.00 | 7,597.65 | 7,364.40 | 7,522.80 | 7,550.45 | -15.55 | -0.21 | 10,026.80 | 6,710.05 | 393,449 | 294.06 Crore | 58,629 |
| 18 Mar, 2025 | 7,390.00 | 7,599.15 | 7,340.00 | 7,570.00 | 7,566.00 | 200.95 | 2.73 | 10,026.80 | 6,710.05 | 303,561 | 228.23 Crore | 48,496 |
| 17 Mar, 2025 | 7,314.10 | 7,398.85 | 7,230.95 | 7,345.00 | 7,365.05 | 72.80 | 1 | 10,026.80 | 6,710.05 | 414,046 | 302.52 Crore | 59,204 |
| 13 Mar, 2025 | 7,425.00 | 7,460.00 | 7,275.00 | 7,300.00 | 7,292.25 | -108.05 | -1.46 | 10,026.80 | 6,710.05 | 291,054 | 213.70 Crore | 57,903 |
| 12 Mar, 2025 | 7,690.00 | 7,740.05 | 7,279.05 | 7,385.00 | 7,400.30 | -231.80 | -3.04 | 10,026.80 | 6,710.05 | 763,898 | 566.68 Crore | 108,049 |
| 11 Mar, 2025 | 7,449.85 | 7,663.95 | 7,200.00 | 7,630.90 | 7,632.10 | 97.55 | 1.29 | 10,026.80 | 6,710.05 | 592,284 | 442.75 Crore | 87,237 |
| 10 Mar, 2025 | 7,692.00 | 7,707.10 | 7,480.80 | 7,525.00 | 7,534.55 | -172.70 | -2.24 | 10,026.80 | 6,710.05 | 265,029 | 200.97 Crore | 40,910 |
| 07 Mar, 2025 | 7,595.00 | 7,740.00 | 7,460.35 | 7,714.70 | 7,707.25 | 82.10 | 1.08 | 10,026.80 | 6,710.05 | 707,188 | 540.65 Crore | 69,769 |
| 06 Mar, 2025 | 7,853.25 | 7,940.00 | 7,571.80 | 7,590.00 | 7,625.15 | -189.05 | -2.42 | 10,026.80 | 6,710.05 | 1,051,611 | 813.27 Crore | 120,559 |
| 05 Mar, 2025 | 7,531.05 | 8,006.00 | 7,500.00 | 7,820.00 | 7,814.20 | 601.80 | 8.34 | 10,026.80 | 6,710.05 | 3,394,198 | 2,660.02 Crore | 284,975 |
| 04 Mar, 2025 | 7,300.00 | 7,389.90 | 7,142.60 | 7,215.20 | 7,212.40 | -144.65 | -1.97 | 10,026.80 | 6,710.05 | 426,659 | 309.17 Crore | 74,237 |