COFORGE LIMITED (coforge)
TECHNOLOGY | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-25 15:29:00 | 7379.5 | 7388.5 | 7372.5 | 7375.0 | 3750 |
| 2025-04-25 15:28:00 | 7382.5 | 7382.5 | 7379.0 | 7379.5 | 3000 |
| 2025-04-25 15:27:00 | 7380.5 | 7384.5 | 7380.5 | 7384.5 | 2925 |
| 2025-04-25 15:26:00 | 7378.5 | 7383.0 | 7378.0 | 7381.0 | 1425 |
| 2025-04-25 15:25:00 | 7379.0 | 7380.0 | 7375.0 | 7377.0 | 1725 |
| 2025-04-25 15:24:00 | 7380.5 | 7383.0 | 7374.0 | 7379.0 | 5700 |
| 2025-04-25 15:23:00 | 7386.5 | 7386.5 | 7375.5 | 7382.0 | 3450 |
| 2025-04-25 15:22:00 | 7377.0 | 7390.0 | 7377.0 | 7388.0 | 3075 |
| 2025-04-25 15:21:00 | 7377.0 | 7379.5 | 7372.5 | 7377.0 | 2475 |
| 2025-04-25 15:20:00 | 7372.5 | 7381.5 | 7372.5 | 7378.5 | 4350 |
| 2025-04-25 15:19:00 | 7383.5 | 7385.0 | 7372.5 | 7376.0 | 5325 |
| 2025-04-25 15:18:00 | 7389.0 | 7390.5 | 7385.0 | 7386.5 | 2325 |
| 2025-04-25 15:17:00 | 7387.0 | 7389.5 | 7385.5 | 7388.0 | 2775 |
| 2025-04-25 15:16:00 | 7385.0 | 7388.5 | 7382.5 | 7387.0 | 1800 |
| 2025-04-25 15:15:00 | 7387.5 | 7390.0 | 7384.5 | 7386.0 | 3150 |
| 2025-04-25 15:14:00 | 7382.0 | 7390.0 | 7382.0 | 7387.5 | 2325 |
| 2025-04-25 15:13:00 | 7387.0 | 7387.0 | 7382.0 | 7382.0 | 1800 |
| 2025-04-25 15:12:00 | 7398.5 | 7399.5 | 7387.0 | 7387.0 | 1950 |
| 2025-04-25 15:11:00 | 7400.0 | 7401.5 | 7396.0 | 7398.5 | 600 |
| 2025-04-25 15:10:00 | 7389.0 | 7400.0 | 7388.0 | 7400.0 | 825 |
| 2025-04-25 15:09:00 | 7395.0 | 7395.0 | 7385.0 | 7389.0 | 1575 |
| 2025-04-25 15:08:00 | 7390.5 | 7395.0 | 7389.5 | 7395.0 | 1800 |
| 2025-04-25 15:07:00 | 7406.0 | 7406.0 | 7387.5 | 7392.5 | 1350 |
| 2025-04-25 15:06:00 | 7406.5 | 7410.0 | 7400.0 | 7405.0 | 1350 |
| 2025-04-25 15:05:00 | 7391.5 | 7406.5 | 7391.5 | 7406.5 | 1500 |
| 2025-04-25 15:04:00 | 7401.0 | 7401.5 | 7392.5 | 7395.0 | 1500 |
| 2025-04-25 15:03:00 | 7390.0 | 7405.0 | 7390.0 | 7405.0 | 900 |
| 2025-04-25 15:02:00 | 7396.5 | 7396.5 | 7388.0 | 7390.0 | 975 |
| 2025-04-25 15:01:00 | 7390.5 | 7396.5 | 7388.5 | 7396.5 | 1650 |
| 2025-04-25 15:00:00 | 7390.5 | 7395.5 | 7388.5 | 7390.5 | 1350 |
| 2025-04-25 14:59:00 | 7398.5 | 7401.5 | 7386.5 | 7390.5 | 3075 |
| 2025-04-25 14:58:00 | 7399.0 | 7402.0 | 7396.0 | 7398.5 | 1800 |
| 2025-04-25 14:57:00 | 7403.5 | 7407.0 | 7397.0 | 7397.0 | 1575 |
| 2025-04-25 14:56:00 | 7414.0 | 7415.5 | 7402.5 | 7402.5 | 2700 |
| 2025-04-25 14:55:00 | 7414.0 | 7416.5 | 7411.5 | 7414.5 | 675 |
| 2025-04-25 14:54:00 | 7409.0 | 7414.0 | 7405.5 | 7410.5 | 675 |
| 2025-04-25 14:53:00 | 7410.0 | 7415.5 | 7409.0 | 7409.0 | 975 |
| 2025-04-25 14:52:00 | 7414.5 | 7417.5 | 7405.5 | 7410.0 | 2550 |
| 2025-04-25 14:51:00 | 7426.0 | 7432.5 | 7414.0 | 7414.0 | 2100 |
| 2025-04-25 14:50:00 | 7424.0 | 7424.0 | 7414.5 | 7419.5 | 900 |
| 2025-04-25 14:49:00 | 7406.5 | 7423.5 | 7404.5 | 7423.5 | 3600 |
| 2025-04-25 14:48:00 | 7412.0 | 7417.0 | 7406.5 | 7407.0 | 3075 |
| 2025-04-25 14:47:00 | 7412.0 | 7417.0 | 7408.0 | 7413.5 | 1350 |
| 2025-04-25 14:46:00 | 7418.5 | 7423.5 | 7410.5 | 7412.0 | 1350 |
| 2025-04-25 14:45:00 | 7419.5 | 7420.5 | 7410.0 | 7418.5 | 4800 |
| 2025-04-25 14:44:00 | 7421.0 | 7424.5 | 7419.0 | 7419.0 | 1275 |
| 2025-04-25 14:43:00 | 7428.0 | 7428.0 | 7412.0 | 7419.5 | 1500 |
| 2025-04-25 14:42:00 | 7425.5 | 7432.5 | 7422.0 | 7422.0 | 1350 |
| 2025-04-25 14:41:00 | 7420.5 | 7431.5 | 7420.5 | 7425.5 | 2175 |
| 2025-04-25 14:40:00 | 7437.0 | 7437.0 | 7424.5 | 7424.5 | 3450 |
| 2025-04-25 14:39:00 | 7437.5 | 7449.0 | 7437.0 | 7437.0 | 1500 |
| 2025-04-25 14:38:00 | 7434.5 | 7444.0 | 7434.5 | 7437.5 | 1875 |
| 2025-04-25 14:37:00 | 7434.0 | 7442.5 | 7431.5 | 7434.5 | 3525 |
| 2025-04-25 14:36:00 | 7444.0 | 7444.0 | 7435.0 | 7438.0 | 3075 |
| 2025-04-25 14:35:00 | 7442.5 | 7446.5 | 7440.5 | 7441.5 | 1875 |
| 2025-04-25 14:34:00 | 7449.5 | 7449.5 | 7440.5 | 7442.0 | 3600 |
| 2025-04-25 14:33:00 | 7456.5 | 7456.5 | 7448.0 | 7451.0 | 1575 |
| 2025-04-25 14:32:00 | 7465.0 | 7465.5 | 7451.0 | 7456.5 | 1650 |
| 2025-04-25 14:31:00 | 7468.0 | 7468.5 | 7461.0 | 7465.0 | 1050 |
| 2025-04-25 14:30:00 | 7475.5 | 7480.0 | 7470.0 | 7470.0 | 675 |
| 2025-04-25 14:29:00 | 7471.5 | 7479.0 | 7471.5 | 7475.5 | 1050 |
| 2025-04-25 14:28:00 | 7479.5 | 7479.5 | 7471.5 | 7471.5 | 1050 |
| 2025-04-25 14:27:00 | 7480.5 | 7483.0 | 7476.5 | 7479.5 | 1200 |
| 2025-04-25 14:26:00 | 7478.5 | 7486.0 | 7478.5 | 7479.5 | 1125 |
| 2025-04-25 14:25:00 | 7482.5 | 7485.0 | 7478.5 | 7478.5 | 600 |
| 2025-04-25 14:24:00 | 7477.0 | 7482.5 | 7477.0 | 7482.5 | 525 |
| 2025-04-25 14:23:00 | 7476.0 | 7480.5 | 7476.0 | 7480.0 | 900 |
| 2025-04-25 14:22:00 | 7474.5 | 7480.5 | 7474.5 | 7476.0 | 450 |
| 2025-04-25 14:21:00 | 7472.5 | 7472.5 | 7469.0 | 7471.0 | 675 |
| 2025-04-25 14:20:00 | 7475.5 | 7475.5 | 7470.0 | 7472.5 | 900 |
| 2025-04-25 14:19:00 | 7472.0 | 7480.0 | 7472.0 | 7480.0 | 525 |
| 2025-04-25 14:18:00 | 7480.0 | 7484.0 | 7471.0 | 7472.5 | 825 |
| 2025-04-25 14:17:00 | 7488.0 | 7490.0 | 7482.0 | 7484.0 | 1425 |
| 2025-04-25 14:16:00 | 7483.0 | 7492.0 | 7482.0 | 7492.0 | 1275 |
| 2025-04-25 14:15:00 | 7467.5 | 7485.0 | 7467.5 | 7481.0 | 1725 |
| 2025-04-25 14:14:00 | 7462.0 | 7474.0 | 7462.0 | 7467.5 | 4575 |
| 2025-04-25 14:13:00 | 7457.0 | 7462.0 | 7455.0 | 7462.0 | 1350 |
| 2025-04-25 14:12:00 | 7462.5 | 7465.0 | 7450.5 | 7457.0 | 3300 |
| 2025-04-25 14:11:00 | 7465.0 | 7467.0 | 7460.0 | 7466.5 | 525 |
| 2025-04-25 14:10:00 | 7450.0 | 7463.0 | 7450.0 | 7460.5 | 4425 |
| 2025-04-25 14:09:00 | 7459.0 | 7464.5 | 7446.0 | 7446.5 | 5325 |
| 2025-04-25 14:08:00 | 7470.5 | 7472.0 | 7460.0 | 7460.0 | 1650 |
| 2025-04-25 14:07:00 | 7475.0 | 7479.0 | 7468.0 | 7470.5 | 1125 |
| 2025-04-25 14:06:00 | 7475.0 | 7482.0 | 7475.0 | 7480.0 | 1875 |
| 2025-04-25 14:05:00 | 7466.0 | 7477.0 | 7466.0 | 7475.0 | 2025 |
| 2025-04-25 14:04:00 | 7479.5 | 7479.5 | 7466.0 | 7466.0 | 2925 |
| 2025-04-25 14:03:00 | 7487.5 | 7487.5 | 7479.5 | 7479.5 | 1800 |
| 2025-04-25 14:02:00 | 7484.0 | 7488.0 | 7484.0 | 7487.5 | 1500 |
| 2025-04-25 14:01:00 | 7486.0 | 7489.5 | 7480.0 | 7488.0 | 1725 |
| 2025-04-25 14:00:00 | 7488.0 | 7500.0 | 7486.0 | 7486.0 | 2625 |
| 2025-04-25 13:59:00 | 7492.0 | 7492.0 | 7482.0 | 7488.0 | 1275 |
| 2025-04-25 13:58:00 | 7489.0 | 7499.0 | 7489.0 | 7495.0 | 1950 |
| 2025-04-25 13:57:00 | 7495.5 | 7497.0 | 7488.0 | 7489.0 | 2325 |
| 2025-04-25 13:56:00 | 7488.0 | 7492.0 | 7486.5 | 7492.0 | 4425 |
| 2025-04-25 13:55:00 | 7510.0 | 7515.0 | 7482.5 | 7490.0 | 8250 |
| 2025-04-25 13:54:00 | 7497.0 | 7515.0 | 7495.0 | 7506.5 | 9000 |
| 2025-04-25 13:53:00 | 7498.5 | 7499.0 | 7493.5 | 7499.0 | 3000 |
| 2025-04-25 13:52:00 | 7485.5 | 7497.0 | 7481.5 | 7497.0 | 900 |
| 2025-04-25 13:51:00 | 7492.0 | 7492.0 | 7485.0 | 7485.5 | 2100 |
| 2025-04-25 13:50:00 | 7499.0 | 7499.0 | 7490.5 | 7495.0 | 1725 |