COFORGE LIMITED (coforge)
TECHNOLOGY
Mid Cap
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 05:30:00 | 1935.3 | 1996.8 | 1935.3 | 1977.5 | 1689375 |
| 2025-07-07 05:30:00 | 1955.6 | 1972.5 | 1940.0 | 1948.3 | 1359375 |
| 2025-07-04 05:30:00 | 1945.0 | 1957.4 | 1930.2 | 1955.2 | 1137375 |
| 2025-07-03 05:30:00 | 1923.1 | 1961.8 | 1923.1 | 1943.5 | 1195125 |
| 2025-07-02 05:30:00 | 1929.8 | 1962.2 | 1914.3 | 1932.5 | 2304375 |
| 2025-07-01 05:30:00 | 1939.9 | 1967.7 | 1914.9 | 1928.9 | 2780625 |
| 2025-06-30 05:30:00 | 1921.5 | 1941.0 | 1895.5 | 1934.5 | 1940250 |
| 2025-06-27 05:30:00 | 1903.0 | 1968.5 | 1903.0 | 1914.0 | 4170750 |
| 2025-06-26 05:30:00 | 1881.5 | 1897.0 | 1861.0 | 1891.5 | 2498625 |
| 2025-06-25 05:30:00 | 1866.0 | 1894.5 | 1863.5 | 1883.5 | 4181250 |
| 2025-06-24 05:30:00 | 1859.0 | 1876.5 | 1835.5 | 1862.5 | 6823875 |
| 2025-06-23 05:30:00 | 1816.0 | 1851.5 | 1810.0 | 1833.5 | 4120500 |
| 2025-06-20 05:30:00 | 1797.5 | 1842.5 | 1783.5 | 1836.5 | 2911125 |
| 2025-06-19 05:30:00 | 1834.5 | 1843.0 | 1782.0 | 1798.5 | 2687625 |
| 2025-06-18 05:30:00 | 1838.0 | 1855.0 | 1810.0 | 1835.0 | 2064375 |
| 2025-06-17 05:30:00 | 1835.5 | 1864.5 | 1822.0 | 1842.0 | 2011125 |
| 2025-06-16 05:30:00 | 1797.0 | 1853.0 | 1792.0 | 1835.5 | 2864625 |
| 2025-06-13 05:30:00 | 1766.0 | 1826.5 | 1748.0 | 1797.0 | 2456625 |
| 2025-06-12 05:30:00 | 1828.0 | 1832.5 | 1771.5 | 1792.0 | 2910375 |
| 2025-06-11 05:30:00 | 1830.0 | 1842.0 | 1813.0 | 1825.5 | 2880375 |
| 2025-06-10 05:30:00 | 1819.0 | 1898.0 | 1819.0 | 1833.5 | 6903750 |
| 2025-06-09 05:30:00 | 1780.0 | 1807.0 | 1773.0 | 1797.0 | 1691625 |
| 2025-06-06 05:30:00 | 1775.5 | 1785.0 | 1745.5 | 1780.0 | 1914750 |
| 2025-06-05 05:30:00 | 1732.0 | 1791.0 | 1716.5 | 1767.5 | 3837000 |
| 2025-06-04 05:30:00 | 1723.0 | 1732.5 | 1696.0 | 1726.0 | 2842500 |
| 2025-06-03 05:30:00 | 1724.9 | 1736.0 | 1706.2 | 1708.0 | 1222500 |
| 2025-06-02 05:30:00 | 1714.0 | 1728.0 | 1694.3 | 1722.9 | 1772250 |
| 2025-05-30 05:30:00 | 1735.0 | 1740.0 | 1698.0 | 1718.0 | 2135625 |
| 2025-05-29 05:30:00 | 1711.7 | 1744.2 | 1700.0 | 1729.2 | 3007125 |
| 2025-05-28 05:30:00 | 1696.2 | 1714.5 | 1689.5 | 1692.5 | 4708875 |
| 2025-05-27 05:30:00 | 1681.3 | 1695.8 | 1680.0 | 1693.7 | 5213625 |
| 2025-05-26 05:30:00 | 1674.1 | 1697.2 | 1656.0 | 1691.8 | 5682000 |
| 2025-05-23 05:30:00 | 1655.6 | 1695.2 | 1648.3 | 1668.9 | 2562375 |
| 2025-05-22 05:30:00 | 1644.4 | 1676.6 | 1636.5 | 1654.3 | 2551125 |
| 2025-05-21 05:30:00 | 1651.5 | 1669.0 | 1631.6 | 1656.3 | 1828125 |
| 2025-05-20 05:30:00 | 1673.2 | 1706.6 | 1642.5 | 1648.9 | 4136250 |
| 2025-05-19 05:30:00 | 1680.7 | 1686.0 | 1651.3 | 1656.6 | 2307750 |
| 2025-05-16 05:30:00 | 1698.0 | 1703.6 | 1685.5 | 1692.2 | 1501875 |
| 2025-05-15 05:30:00 | 1697.5 | 1710.9 | 1675.2 | 1697.2 | 3409125 |
| 2025-05-14 05:30:00 | 1656.4 | 1702.0 | 1650.7 | 1695.6 | 3881250 |
| 2025-05-13 05:30:00 | 1685.0 | 1686.1 | 1646.0 | 1656.2 | 3474000 |
| 2025-05-12 05:30:00 | 1570.6 | 1679.0 | 1570.0 | 1668.4 | 8434500 |
| 2025-05-09 05:30:00 | 1529.9 | 1559.6 | 1516.6 | 1539.1 | 3326250 |
| 2025-05-08 05:30:00 | 1522.8 | 1584.8 | 1522.3 | 1548.0 | 6610125 |
| 2025-05-07 05:30:00 | 1475.8 | 1524.4 | 1465.3 | 1518.6 | 4222500 |
| 2025-05-06 05:30:00 | 1572.0 | 1602.2 | 1480.3 | 1484.8 | 13242000 |
| 2025-05-05 05:30:00 | 1486.9 | 1523.3 | 1480.5 | 1503.1 | 5613750 |
| 2025-05-02 05:30:00 | 1472.5 | 1512.2 | 1463.7 | 1480.4 | 4209000 |
| 2025-04-30 05:30:00 | 1493.3 | 1506.4 | 1458.0 | 1463.8 | 2620875 |
| 2025-04-29 05:30:00 | 1480.5 | 1515.8 | 1472.7 | 1501.1 | 3265125 |
| 2025-04-28 05:30:00 | 1482.5 | 1492.7 | 1451.3 | 1480.5 | 2170125 |
| 2025-04-25 05:30:00 | 1461.8 | 1503.0 | 1437.1 | 1477.0 | 5159250 |
| 2025-04-24 05:30:00 | 1477.4 | 1493.5 | 1445.4 | 1450.4 | 4678500 |
| 2025-04-23 05:30:00 | 1430.0 | 1485.0 | 1423.1 | 1476.2 | 8945250 |
| 2025-04-22 05:30:00 | 1385.6 | 1405.6 | 1371.6 | 1387.5 | 7302375 |
| 2025-04-21 05:30:00 | 1333.9 | 1409.4 | 1333.0 | 1385.6 | 10705875 |
| 2025-04-17 05:30:00 | 1270.0 | 1331.6 | 1250.4 | 1319.6 | 8434875 |
| 2025-04-16 05:30:00 | 1293.9 | 1300.8 | 1269.7 | 1283.7 | 4186500 |
| 2025-04-15 05:30:00 | 1293.5 | 1309.8 | 1269.0 | 1297.4 | 4390875 |
| 2025-04-11 05:30:00 | 1293.99 | 1323.58 | 1261.53 | 1267.83 | 8453250 |
| 2025-04-09 05:30:00 | 1280.8 | 1280.8 | 1235.05 | 1268.78 | 5056875 |
| 2025-04-08 05:30:00 | 1309.0 | 1342.39 | 1276.04 | 1296.73 | 4995375 |
| 2025-04-07 05:30:00 | 1206.67 | 1287.33 | 1195.32 | 1273.34 | 10108875 |
| 2025-04-04 05:30:00 | 1420.0 | 1420.0 | 1318.0 | 1328.13 | 11091750 |
| 2025-04-03 05:30:00 | 1530.43 | 1540.2 | 1432.01 | 1437.07 | 7556250 |
| 2025-04-02 05:30:00 | 1563.9 | 1573.54 | 1538.89 | 1560.77 | 3642750 |
| 2025-04-01 05:30:00 | 1610.0 | 1617.6 | 1556.12 | 1560.43 | 3291375 |
| 2025-03-28 05:30:00 | 1639.41 | 1655.96 | 1615.45 | 1624.98 | 3865500 |
| 2025-03-27 05:30:00 | 1596.0 | 1642.89 | 1593.73 | 1633.41 | 4004625 |
| 2025-03-26 05:30:00 | 1596.08 | 1620.97 | 1590.0 | 1601.4 | 4945500 |
| 2025-03-25 05:30:00 | 1569.48 | 1613.99 | 1560.2 | 1588.63 | 7333875 |
| 2025-03-24 05:30:00 | 1544.26 | 1576.82 | 1526.89 | 1556.66 | 6182625 |
| 2025-03-21 05:30:00 | 1476.03 | 1563.53 | 1474.58 | 1548.17 | 5850375 |
| 2025-03-20 05:30:00 | 1525.02 | 1558.58 | 1512.0 | 1517.01 | 3705375 |
| 2025-03-19 05:30:00 | 1513.27 | 1522.88 | 1475.48 | 1513.56 | 3142875 |
| 2025-03-18 05:30:00 | 1482.01 | 1522.99 | 1470.01 | 1517.19 | 2855625 |
| 2025-03-17 05:30:00 | 1468.48 | 1480.2 | 1450.04 | 1474.74 | 2615250 |
| 2025-03-13 05:30:00 | 1492.71 | 1496.25 | 1458.51 | 1462.39 | 2208000 |
| 2025-03-12 05:30:00 | 1538.0 | 1543.77 | 1461.4 | 1487.78 | 6676125 |
| 2025-03-11 05:30:00 | 1484.43 | 1537.67 | 1449.98 | 1530.7 | 3479625 |
| 2025-03-10 05:30:00 | 1537.02 | 1540.19 | 1501.0 | 1510.38 | 2763000 |
| 2025-03-07 05:30:00 | 1515.02 | 1548.0 | 1492.01 | 1539.95 | 4283625 |
| 2025-03-06 05:30:00 | 1576.53 | 1591.36 | 1516.42 | 1525.07 | 7651875 |
| 2025-03-05 05:30:00 | 1500.74 | 1604.61 | 1497.05 | 1567.03 | 13603125 |
| 2025-03-04 05:30:00 | 1470.03 | 1486.87 | 1436.83 | 1450.72 | 2646000 |
| 2025-03-03 05:30:00 | 1475.93 | 1490.85 | 1456.28 | 1479.93 | 1773000 |
| 2025-02-28 05:30:00 | 1493.9 | 1496.96 | 1427.16 | 1475.93 | 7549500 |
| 2025-02-27 05:30:00 | 1544.68 | 1558.8 | 1490.8 | 1507.61 | 3714375 |
| 2025-02-25 05:30:00 | 1519.71 | 1546.0 | 1503.85 | 1530.01 | 6116625 |
| 2025-02-24 05:30:00 | 1470.01 | 1545.01 | 1450.48 | 1529.82 | 10046625 |
| 2025-02-21 05:30:00 | 1547.79 | 1549.38 | 1489.0 | 1501.14 | 6438750 |
| 2025-02-20 05:30:00 | 1545.56 | 1574.18 | 1527.84 | 1560.35 | 2637375 |
| 2025-02-19 05:30:00 | 1533.03 | 1576.99 | 1516.46 | 1560.05 | 2988750 |
| 2025-02-18 05:30:00 | 1543.11 | 1562.1 | 1511.73 | 1542.61 | 2317875 |
| 2025-02-17 05:30:00 | 1546.83 | 1549.24 | 1505.0 | 1542.99 | 2784375 |
| 2025-02-14 05:30:00 | 1598.27 | 1598.27 | 1540.41 | 1559.78 | 2413875 |
| 2025-02-13 05:30:00 | 1613.24 | 1619.99 | 1571.2 | 1581.06 | 1895250 |
| 2025-02-12 05:30:00 | 1585.01 | 1633.05 | 1566.41 | 1606.83 | 4829250 |
| 2025-02-11 05:30:00 | 1684.72 | 1694.99 | 1620.0 | 1625.06 | 2270625 |
| 2025-02-10 05:30:00 | 1700.57 | 1712.16 | 1678.01 | 1685.06 | 1610625 |