COFORGE LIMITED (coforge)
TECHNOLOGY | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 15:29:00 | 1957.5 | 1958.6 | 1952.1 | 1952.5 | 23625 |
| 2025-07-08 15:28:00 | 1958.0 | 1959.0 | 1957.6 | 1957.6 | 3000 |
| 2025-07-08 15:27:00 | 1958.3 | 1959.2 | 1957.6 | 1957.6 | 7500 |
| 2025-07-08 15:26:00 | 1958.4 | 1959.3 | 1957.6 | 1959.3 | 6375 |
| 2025-07-08 15:25:00 | 1957.0 | 1958.9 | 1956.2 | 1958.5 | 7875 |
| 2025-07-08 15:24:00 | 1956.5 | 1958.0 | 1955.7 | 1957.0 | 10500 |
| 2025-07-08 15:23:00 | 1954.5 | 1956.5 | 1954.5 | 1956.5 | 8250 |
| 2025-07-08 15:22:00 | 1954.5 | 1955.2 | 1954.5 | 1954.7 | 6375 |
| 2025-07-08 15:21:00 | 1955.0 | 1955.5 | 1954.2 | 1954.9 | 8625 |
| 2025-07-08 15:20:00 | 1954.1 | 1955.4 | 1954.0 | 1955.0 | 8250 |
| 2025-07-08 15:19:00 | 1955.5 | 1956.2 | 1954.5 | 1954.6 | 9375 |
| 2025-07-08 15:18:00 | 1955.7 | 1956.7 | 1955.3 | 1955.9 | 9000 |
| 2025-07-08 15:17:00 | 1954.7 | 1956.3 | 1954.1 | 1955.1 | 10500 |
| 2025-07-08 15:16:00 | 1953.2 | 1954.9 | 1953.0 | 1954.7 | 9375 |
| 2025-07-08 15:15:00 | 1954.0 | 1954.1 | 1952.8 | 1953.6 | 7875 |
| 2025-07-08 15:14:00 | 1953.2 | 1954.1 | 1952.4 | 1953.1 | 7125 |
| 2025-07-08 15:13:00 | 1952.4 | 1953.4 | 1951.9 | 1952.3 | 10125 |
| 2025-07-08 15:12:00 | 1952.9 | 1954.7 | 1952.0 | 1952.8 | 23625 |
| 2025-07-08 15:11:00 | 1952.7 | 1953.8 | 1952.7 | 1953.7 | 5625 |
| 2025-07-08 15:10:00 | 1954.0 | 1954.8 | 1952.8 | 1953.0 | 11625 |
| 2025-07-08 15:09:00 | 1952.8 | 1955.9 | 1952.7 | 1954.1 | 15750 |
| 2025-07-08 15:08:00 | 1952.8 | 1952.8 | 1951.5 | 1952.6 | 7125 |
| 2025-07-08 15:07:00 | 1952.1 | 1953.7 | 1952.1 | 1953.4 | 11250 |
| 2025-07-08 15:06:00 | 1951.3 | 1952.2 | 1951.3 | 1952.0 | 6000 |
| 2025-07-08 15:05:00 | 1950.4 | 1951.3 | 1950.2 | 1951.3 | 6375 |
| 2025-07-08 15:04:00 | 1951.1 | 1951.2 | 1950.1 | 1951.2 | 7500 |
| 2025-07-08 15:03:00 | 1950.8 | 1951.8 | 1950.0 | 1950.0 | 8625 |
| 2025-07-08 15:02:00 | 1949.5 | 1951.6 | 1949.5 | 1951.1 | 13875 |
| 2025-07-08 15:01:00 | 1949.8 | 1951.4 | 1949.5 | 1950.7 | 11250 |
| 2025-07-08 15:00:00 | 1950.9 | 1951.8 | 1948.6 | 1948.6 | 21750 |
| 2025-07-08 14:59:00 | 1949.0 | 1951.9 | 1948.5 | 1951.6 | 16500 |
| 2025-07-08 14:58:00 | 1948.5 | 1950.0 | 1948.5 | 1948.9 | 4500 |
| 2025-07-08 14:57:00 | 1949.2 | 1950.0 | 1947.3 | 1947.7 | 23625 |
| 2025-07-08 14:56:00 | 1950.2 | 1950.4 | 1948.3 | 1950.1 | 14250 |
| 2025-07-08 14:55:00 | 1950.0 | 1951.8 | 1949.9 | 1950.4 | 9750 |
| 2025-07-08 14:54:00 | 1950.0 | 1950.0 | 1948.5 | 1950.0 | 15375 |
| 2025-07-08 14:53:00 | 1950.4 | 1950.4 | 1947.9 | 1949.0 | 16125 |
| 2025-07-08 14:52:00 | 1950.0 | 1951.3 | 1949.5 | 1949.8 | 6750 |
| 2025-07-08 14:51:00 | 1950.3 | 1951.0 | 1950.0 | 1951.0 | 6375 |
| 2025-07-08 14:50:00 | 1951.0 | 1951.2 | 1950.1 | 1950.1 | 12000 |
| 2025-07-08 14:49:00 | 1951.0 | 1952.4 | 1951.0 | 1951.2 | 9375 |
| 2025-07-08 14:48:00 | 1953.0 | 1953.0 | 1951.0 | 1951.0 | 13500 |
| 2025-07-08 14:47:00 | 1951.0 | 1953.3 | 1951.0 | 1952.5 | 8625 |
| 2025-07-08 14:46:00 | 1952.4 | 1953.7 | 1951.2 | 1951.2 | 9750 |
| 2025-07-08 14:45:00 | 1953.6 | 1954.1 | 1952.1 | 1952.1 | 7500 |
| 2025-07-08 14:44:00 | 1955.5 | 1955.6 | 1952.6 | 1953.4 | 11625 |
| 2025-07-08 14:43:00 | 1958.3 | 1958.3 | 1954.4 | 1955.0 | 17250 |
| 2025-07-08 14:42:00 | 1956.9 | 1959.6 | 1956.5 | 1959.6 | 6000 |
| 2025-07-08 14:41:00 | 1957.1 | 1957.3 | 1956.4 | 1957.0 | 12375 |
| 2025-07-08 14:40:00 | 1961.8 | 1961.8 | 1956.2 | 1957.1 | 25500 |
| 2025-07-08 14:39:00 | 1962.1 | 1962.8 | 1962.0 | 1962.0 | 2625 |
| 2025-07-08 14:38:00 | 1962.7 | 1962.7 | 1962.1 | 1962.7 | 3750 |
| 2025-07-08 14:37:00 | 1962.4 | 1962.8 | 1962.3 | 1962.7 | 3375 |
| 2025-07-08 14:36:00 | 1962.4 | 1963.3 | 1962.3 | 1962.8 | 3375 |
| 2025-07-08 14:35:00 | 1962.3 | 1963.2 | 1962.3 | 1963.2 | 750 |
| 2025-07-08 14:34:00 | 1962.6 | 1962.6 | 1962.1 | 1962.3 | 3000 |
| 2025-07-08 14:33:00 | 1962.6 | 1963.8 | 1962.2 | 1962.2 | 4125 |
| 2025-07-08 14:32:00 | 1962.4 | 1962.6 | 1962.4 | 1962.6 | 2250 |
| 2025-07-08 14:31:00 | 1963.0 | 1963.6 | 1962.9 | 1962.9 | 3000 |
| 2025-07-08 14:30:00 | 1962.0 | 1963.1 | 1961.4 | 1962.2 | 3750 |
| 2025-07-08 14:29:00 | 1963.9 | 1963.9 | 1961.6 | 1961.9 | 5250 |
| 2025-07-08 14:28:00 | 1962.2 | 1963.7 | 1961.9 | 1963.7 | 2250 |
| 2025-07-08 14:27:00 | 1962.0 | 1962.6 | 1960.9 | 1962.6 | 9000 |
| 2025-07-08 14:26:00 | 1961.0 | 1961.0 | 1960.4 | 1960.4 | 2625 |
| 2025-07-08 14:25:00 | 1960.3 | 1961.0 | 1960.3 | 1960.4 | 3375 |
| 2025-07-08 14:24:00 | 1961.8 | 1961.8 | 1960.3 | 1960.3 | 7125 |
| 2025-07-08 14:23:00 | 1963.1 | 1963.2 | 1962.0 | 1962.0 | 4500 |
| 2025-07-08 14:22:00 | 1963.4 | 1964.0 | 1962.9 | 1963.5 | 4875 |
| 2025-07-08 14:21:00 | 1963.0 | 1963.4 | 1963.0 | 1963.0 | 1875 |
| 2025-07-08 14:20:00 | 1965.0 | 1965.1 | 1963.1 | 1963.2 | 4875 |
| 2025-07-08 14:19:00 | 1965.9 | 1966.5 | 1965.5 | 1965.5 | 1500 |
| 2025-07-08 14:18:00 | 1964.7 | 1965.7 | 1964.1 | 1965.6 | 5250 |
| 2025-07-08 14:17:00 | 1965.3 | 1966.5 | 1964.1 | 1965.5 | 7125 |
| 2025-07-08 14:16:00 | 1962.2 | 1965.2 | 1961.8 | 1965.2 | 11250 |
| 2025-07-08 14:15:00 | 1964.4 | 1964.4 | 1962.8 | 1963.1 | 9000 |
| 2025-07-08 14:14:00 | 1965.0 | 1965.6 | 1964.8 | 1964.8 | 2625 |
| 2025-07-08 14:13:00 | 1966.3 | 1966.5 | 1964.0 | 1965.3 | 6375 |
| 2025-07-08 14:12:00 | 1967.6 | 1968.8 | 1966.2 | 1966.7 | 5625 |
| 2025-07-08 14:11:00 | 1968.5 | 1968.5 | 1967.4 | 1967.4 | 1875 |
| 2025-07-08 14:10:00 | 1968.5 | 1968.5 | 1968.5 | 1968.5 | 750 |
| 2025-07-08 14:09:00 | 1968.3 | 1969.0 | 1967.0 | 1968.0 | 10125 |
| 2025-07-08 14:08:00 | 1972.0 | 1972.0 | 1969.2 | 1969.2 | 9375 |
| 2025-07-08 14:07:00 | 1971.0 | 1972.9 | 1971.0 | 1971.6 | 5250 |
| 2025-07-08 14:06:00 | 1971.1 | 1971.9 | 1970.6 | 1971.0 | 6750 |
| 2025-07-08 14:05:00 | 1971.3 | 1971.7 | 1971.2 | 1971.7 | 6375 |
| 2025-07-08 14:04:00 | 1973.5 | 1974.0 | 1971.2 | 1972.0 | 4125 |
| 2025-07-08 14:03:00 | 1971.6 | 1971.6 | 1971.1 | 1971.6 | 4875 |
| 2025-07-08 14:02:00 | 1972.0 | 1972.0 | 1972.0 | 1972.0 | 1500 |
| 2025-07-08 14:01:00 | 1973.0 | 1973.0 | 1971.5 | 1972.0 | 5625 |
| 2025-07-08 14:00:00 | 1972.1 | 1972.5 | 1971.4 | 1971.4 | 3750 |
| 2025-07-08 13:59:00 | 1972.2 | 1973.5 | 1972.2 | 1973.5 | 2625 |
| 2025-07-08 13:58:00 | 1972.0 | 1972.4 | 1971.5 | 1972.2 | 5625 |
| 2025-07-08 13:57:00 | 1973.0 | 1974.1 | 1972.1 | 1972.2 | 12750 |
| 2025-07-08 13:56:00 | 1976.1 | 1976.2 | 1973.0 | 1973.0 | 10875 |
| 2025-07-08 13:55:00 | 1976.8 | 1976.8 | 1976.7 | 1976.7 | 1500 |
| 2025-07-08 13:54:00 | 1976.0 | 1977.6 | 1976.0 | 1977.3 | 3750 |
| 2025-07-08 13:53:00 | 1976.5 | 1976.5 | 1976.0 | 1976.0 | 3000 |
| 2025-07-08 13:52:00 | 1977.0 | 1978.0 | 1976.9 | 1976.9 | 4875 |
| 2025-07-08 13:51:00 | 1978.7 | 1978.7 | 1977.0 | 1977.3 | 3000 |
| 2025-07-08 13:50:00 | 1979.8 | 1979.9 | 1979.2 | 1979.2 | 2625 |