COFORGE LIMITED (coforge)
TECHNOLOGY | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-20 15:29:00 | 8289.0 | 8299.5 | 8285.5 | 8286.0 | 4050 |
| 2025-05-20 15:28:00 | 8283.5 | 8298.0 | 8283.5 | 8289.5 | 7575 |
| 2025-05-20 15:27:00 | 8278.0 | 8290.0 | 8273.5 | 8283.5 | 5025 |
| 2025-05-20 15:26:00 | 8264.0 | 8278.0 | 8263.0 | 8276.5 | 5625 |
| 2025-05-20 15:25:00 | 8250.0 | 8261.0 | 8249.5 | 8261.0 | 2475 |
| 2025-05-20 15:24:00 | 8242.5 | 8250.0 | 8239.0 | 8247.5 | 3750 |
| 2025-05-20 15:23:00 | 8241.0 | 8242.0 | 8236.5 | 8242.0 | 2700 |
| 2025-05-20 15:22:00 | 8236.0 | 8241.0 | 8236.0 | 8241.0 | 2775 |
| 2025-05-20 15:21:00 | 8232.5 | 8237.0 | 8232.0 | 8236.0 | 2100 |
| 2025-05-20 15:20:00 | 8237.0 | 8242.0 | 8231.5 | 8235.5 | 4050 |
| 2025-05-20 15:19:00 | 8240.5 | 8240.5 | 8230.0 | 8235.0 | 2925 |
| 2025-05-20 15:18:00 | 8245.0 | 8246.5 | 8240.0 | 8240.0 | 6525 |
| 2025-05-20 15:17:00 | 8243.0 | 8249.0 | 8240.0 | 8242.0 | 4800 |
| 2025-05-20 15:16:00 | 8232.0 | 8249.0 | 8232.0 | 8243.0 | 8025 |
| 2025-05-20 15:15:00 | 8230.5 | 8235.5 | 8228.5 | 8234.5 | 3900 |
| 2025-05-20 15:14:00 | 8240.0 | 8240.0 | 8228.5 | 8228.5 | 3525 |
| 2025-05-20 15:13:00 | 8241.5 | 8241.5 | 8234.0 | 8240.0 | 2325 |
| 2025-05-20 15:12:00 | 8240.5 | 8244.5 | 8240.0 | 8241.5 | 2550 |
| 2025-05-20 15:11:00 | 8238.0 | 8245.0 | 8235.5 | 8241.5 | 3375 |
| 2025-05-20 15:10:00 | 8228.0 | 8237.0 | 8225.0 | 8235.5 | 1725 |
| 2025-05-20 15:09:00 | 8223.0 | 8225.0 | 8221.5 | 8225.0 | 6375 |
| 2025-05-20 15:08:00 | 8224.5 | 8228.0 | 8221.5 | 8223.0 | 1050 |
| 2025-05-20 15:07:00 | 8224.0 | 8232.0 | 8220.0 | 8229.0 | 2100 |
| 2025-05-20 15:06:00 | 8223.0 | 8224.5 | 8220.5 | 8224.0 | 1350 |
| 2025-05-20 15:05:00 | 8226.0 | 8227.0 | 8222.0 | 8222.5 | 675 |
| 2025-05-20 15:04:00 | 8216.0 | 8234.0 | 8212.5 | 8226.0 | 4200 |
| 2025-05-20 15:03:00 | 8225.0 | 8226.0 | 8217.0 | 8221.0 | 1350 |
| 2025-05-20 15:02:00 | 8225.0 | 8231.5 | 8225.0 | 8226.0 | 2925 |
| 2025-05-20 15:01:00 | 8221.0 | 8230.5 | 8221.0 | 8224.5 | 1950 |
| 2025-05-20 15:00:00 | 8223.0 | 8229.0 | 8220.0 | 8220.5 | 6075 |
| 2025-05-20 14:59:00 | 8222.0 | 8226.5 | 8220.5 | 8222.0 | 1650 |
| 2025-05-20 14:58:00 | 8225.0 | 8228.0 | 8221.5 | 8221.5 | 1725 |
| 2025-05-20 14:57:00 | 8230.0 | 8230.5 | 8223.0 | 8224.5 | 2925 |
| 2025-05-20 14:56:00 | 8232.0 | 8232.5 | 8229.5 | 8230.5 | 1725 |
| 2025-05-20 14:55:00 | 8232.0 | 8234.5 | 8230.0 | 8232.0 | 1350 |
| 2025-05-20 14:54:00 | 8237.0 | 8237.0 | 8231.5 | 8232.0 | 1950 |
| 2025-05-20 14:53:00 | 8247.5 | 8247.5 | 8237.5 | 8238.0 | 1425 |
| 2025-05-20 14:52:00 | 8243.0 | 8248.0 | 8238.5 | 8248.0 | 1350 |
| 2025-05-20 14:51:00 | 8252.0 | 8252.0 | 8243.0 | 8243.0 | 1800 |
| 2025-05-20 14:50:00 | 8264.5 | 8264.5 | 8250.0 | 8253.5 | 2400 |
| 2025-05-20 14:49:00 | 8269.5 | 8271.5 | 8260.5 | 8263.0 | 3075 |
| 2025-05-20 14:48:00 | 8258.0 | 8271.0 | 8257.0 | 8269.5 | 4050 |
| 2025-05-20 14:47:00 | 8253.0 | 8258.0 | 8252.5 | 8257.0 | 1800 |
| 2025-05-20 14:46:00 | 8247.0 | 8261.5 | 8247.0 | 8255.5 | 2700 |
| 2025-05-20 14:45:00 | 8236.0 | 8248.0 | 8236.0 | 8248.0 | 1200 |
| 2025-05-20 14:44:00 | 8238.0 | 8239.5 | 8230.5 | 8236.0 | 1800 |
| 2025-05-20 14:43:00 | 8234.0 | 8239.5 | 8231.0 | 8237.0 | 3675 |
| 2025-05-20 14:42:00 | 8243.0 | 8243.0 | 8232.0 | 8234.0 | 1800 |
| 2025-05-20 14:41:00 | 8246.5 | 8247.5 | 8237.0 | 8241.0 | 7650 |
| 2025-05-20 14:40:00 | 8268.5 | 8268.5 | 8241.0 | 8244.5 | 8550 |
| 2025-05-20 14:39:00 | 8271.0 | 8271.0 | 8265.0 | 8266.5 | 2700 |
| 2025-05-20 14:38:00 | 8271.0 | 8275.0 | 8268.0 | 8271.0 | 2325 |
| 2025-05-20 14:37:00 | 8264.0 | 8271.5 | 8264.0 | 8271.0 | 1875 |
| 2025-05-20 14:36:00 | 8265.0 | 8265.0 | 8260.0 | 8262.0 | 2100 |
| 2025-05-20 14:35:00 | 8265.0 | 8268.0 | 8263.0 | 8265.0 | 2175 |
| 2025-05-20 14:34:00 | 8269.5 | 8269.5 | 8265.0 | 8265.5 | 975 |
| 2025-05-20 14:33:00 | 8264.5 | 8274.5 | 8264.5 | 8271.5 | 1800 |
| 2025-05-20 14:32:00 | 8271.0 | 8274.0 | 8264.0 | 8264.5 | 3150 |
| 2025-05-20 14:31:00 | 8269.5 | 8270.5 | 8266.0 | 8270.0 | 3075 |
| 2025-05-20 14:30:00 | 8270.0 | 8271.0 | 8269.0 | 8270.5 | 1050 |
| 2025-05-20 14:29:00 | 8272.5 | 8272.5 | 8270.0 | 8270.5 | 1350 |
| 2025-05-20 14:28:00 | 8275.0 | 8279.5 | 8272.0 | 8272.0 | 1725 |
| 2025-05-20 14:27:00 | 8279.0 | 8279.0 | 8275.0 | 8275.0 | 975 |
| 2025-05-20 14:26:00 | 8276.5 | 8280.5 | 8276.5 | 8279.0 | 1950 |
| 2025-05-20 14:25:00 | 8281.0 | 8281.0 | 8276.0 | 8279.0 | 1050 |
| 2025-05-20 14:24:00 | 8279.5 | 8285.5 | 8279.5 | 8281.0 | 1275 |
| 2025-05-20 14:23:00 | 8275.5 | 8279.5 | 8274.0 | 8279.5 | 2475 |
| 2025-05-20 14:22:00 | 8285.5 | 8285.5 | 8275.0 | 8275.0 | 2700 |
| 2025-05-20 14:21:00 | 8283.0 | 8286.5 | 8282.5 | 8285.0 | 1050 |
| 2025-05-20 14:20:00 | 8285.0 | 8289.5 | 8282.0 | 8283.0 | 2175 |
| 2025-05-20 14:19:00 | 8297.0 | 8297.0 | 8282.5 | 8287.0 | 3600 |
| 2025-05-20 14:18:00 | 8295.0 | 8300.5 | 8294.5 | 8297.0 | 900 |
| 2025-05-20 14:17:00 | 8296.5 | 8296.5 | 8290.5 | 8294.5 | 975 |
| 2025-05-20 14:16:00 | 8292.0 | 8296.5 | 8292.0 | 8296.5 | 225 |
| 2025-05-20 14:15:00 | 8301.0 | 8301.0 | 8295.0 | 8295.0 | 600 |
| 2025-05-20 14:14:00 | 8298.0 | 8301.0 | 8296.5 | 8301.0 | 825 |
| 2025-05-20 14:13:00 | 8303.0 | 8307.0 | 8302.5 | 8303.0 | 375 |
| 2025-05-20 14:12:00 | 8301.5 | 8304.5 | 8298.5 | 8303.0 | 1425 |
| 2025-05-20 14:11:00 | 8301.5 | 8305.0 | 8301.5 | 8301.5 | 900 |
| 2025-05-20 14:10:00 | 8298.0 | 8301.5 | 8298.0 | 8301.5 | 825 |
| 2025-05-20 14:09:00 | 8300.0 | 8301.5 | 8298.0 | 8298.0 | 1350 |
| 2025-05-20 14:08:00 | 8292.5 | 8300.0 | 8292.5 | 8300.0 | 1200 |
| 2025-05-20 14:07:00 | 8290.5 | 8298.0 | 8290.5 | 8292.5 | 1425 |
| 2025-05-20 14:06:00 | 8293.5 | 8301.5 | 8290.5 | 8290.5 | 5250 |
| 2025-05-20 14:05:00 | 8307.0 | 8307.0 | 8294.5 | 8295.5 | 2550 |
| 2025-05-20 14:04:00 | 8308.5 | 8310.0 | 8307.0 | 8307.0 | 600 |
| 2025-05-20 14:03:00 | 8315.5 | 8315.5 | 8305.0 | 8308.5 | 1050 |
| 2025-05-20 14:02:00 | 8316.0 | 8316.0 | 8312.5 | 8315.5 | 450 |
| 2025-05-20 14:01:00 | 8323.0 | 8324.0 | 8316.0 | 8316.0 | 825 |
| 2025-05-20 14:00:00 | 8328.0 | 8329.0 | 8326.5 | 8326.5 | 1050 |
| 2025-05-20 13:59:00 | 8326.0 | 8328.0 | 8324.0 | 8328.0 | 450 |
| 2025-05-20 13:58:00 | 8324.5 | 8330.0 | 8322.5 | 8324.0 | 1125 |
| 2025-05-20 13:57:00 | 8327.0 | 8327.0 | 8324.0 | 8324.5 | 525 |
| 2025-05-20 13:56:00 | 8333.5 | 8334.5 | 8327.0 | 8327.0 | 1275 |
| 2025-05-20 13:55:00 | 8316.5 | 8335.0 | 8314.0 | 8335.0 | 6975 |
| 2025-05-20 13:54:00 | 8316.0 | 8319.0 | 8316.0 | 8316.5 | 600 |
| 2025-05-20 13:53:00 | 8317.5 | 8317.5 | 8315.0 | 8315.0 | 75 |
| 2025-05-20 13:52:00 | 8322.0 | 8322.0 | 8315.5 | 8317.5 | 750 |
| 2025-05-20 13:51:00 | 8316.0 | 8324.0 | 8316.0 | 8322.0 | 1350 |
| 2025-05-20 13:50:00 | 8326.5 | 8326.5 | 8316.0 | 8316.0 | 825 |