COFORGE.NSCOFORGE.NS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $1685.00 | $1698.50 | $1668.30 | $1685.70 | 440,008 |
| 1/9/2026 | $1647.90 | $1685.00 | $1647.90 | $1681.60 | 1.70M |
| 1/8/2026 | $1700.00 | $1707.70 | $1643.70 | $1647.00 | 1.51M |
| 1/7/2026 | $1660.00 | $1705.00 | $1650.00 | $1701.50 | 1.85M |
| 1/6/2026 | $1648.00 | $1662.40 | $1634.10 | $1657.10 | 1.39M |
| 1/5/2026 | $1659.00 | $1661.10 | $1630.00 | $1642.00 | 1.64M |
| 1/2/2026 | $1662.90 | $1662.90 | $1628.30 | $1650.30 | 2.36M |
| 1/1/2026 | $1670.00 | $1672.00 | $1651.90 | $1655.80 | 1.01M |
| 12/31/2025 | $1670.90 | $1677.40 | $1646.70 | $1663.00 | 2.65M |
| 12/30/2025 | $1684.90 | $1684.90 | $1633.30 | $1654.90 | 8.20M |
| 12/29/2025 | $1711.00 | $1714.70 | $1637.10 | $1683.30 | 8.07M |
| 12/26/2025 | $1730.00 | $1744.70 | $1658.90 | $1673.30 | 4.26M |
| 12/24/2025 | $1780.20 | $1781.00 | $1732.10 | $1737.70 | 2.70M |
| 12/23/2025 | $1847.00 | $1847.00 | $1739.30 | $1780.20 | 3.82M |
| 12/22/2025 | $1850.00 | $1882.00 | $1847.80 | $1868.70 | 824,181 |
| 12/19/2025 | $1871.20 | $1877.70 | $1837.00 | $1845.40 | 2.03M |
| 12/18/2025 | $1849.70 | $1870.20 | $1828.00 | $1854.80 | 983,034 |
| 12/17/2025 | $1866.80 | $1887.30 | $1840.90 | $1844.70 | 728,993 |
| 12/16/2025 | $1867.00 | $1871.40 | $1841.50 | $1866.80 | 810,520 |
| 12/15/2025 | $1855.00 | $1874.90 | $1835.50 | $1870.00 | 774,833 |
| 12/12/2025 | $1850.00 | $1854.70 | $1825.80 | $1851.00 | 1.34M |
| 12/11/2025 | $1828.00 | $1864.00 | $1823.90 | $1841.40 | 1.31M |
| 12/10/2025 | $1883.70 | $1889.00 | $1816.20 | $1820.20 | 1.18M |
| 12/9/2025 | $1938.10 | $1938.10 | $1855.20 | $1873.50 | 2.18M |
| 12/8/2025 | $1980.00 | $1989.70 | $1932.70 | $1951.30 | 1.54M |
| 12/5/2025 | $1970.00 | $1988.20 | $1957.00 | $1977.90 | 1.82M |
| 12/4/2025 | $1922.00 | $1986.00 | $1917.80 | $1966.20 | 3.12M |
| 12/3/2025 | $1922.00 | $1934.00 | $1895.10 | $1912.50 | 1.03M |
| 12/2/2025 | $1908.00 | $1927.20 | $1902.00 | $1913.90 | 789,267 |
| 12/1/2025 | $1919.00 | $1936.00 | $1898.00 | $1902.60 | 957,784 |
| 11/28/2025 | $1916.00 | $1932.40 | $1901.00 | $1908.70 | 1.34M |
| 11/27/2025 | $1878.00 | $1915.00 | $1872.00 | $1910.20 | 1.70M |
| 11/26/2025 | $1845.70 | $1873.00 | $1830.20 | $1871.10 | 902,345 |
| 11/25/2025 | $1815.00 | $1834.20 | $1793.20 | $1831.70 | 1.61M |
| 11/24/2025 | $1802.00 | $1835.00 | $1800.00 | $1808.20 | 1.41M |
| 11/21/2025 | $1836.90 | $1849.90 | $1791.10 | $1797.50 | 1.34M |
| 11/19/2025 | $1783.40 | $1865.70 | $1775.80 | $1858.20 | 2.32M |
| 11/18/2025 | $1790.00 | $1795.00 | $1771.50 | $1784.30 | 785,807 |
| 11/17/2025 | $1806.10 | $1815.10 | $1791.50 | $1801.10 | 518,254 |
| 11/14/2025 | $1801.00 | $1805.00 | $1756.00 | $1799.60 | 1.58M |
| 11/13/2025 | $1830.00 | $1830.00 | $1798.40 | $1810.20 | 1.55M |
| 11/12/2025 | $1808.00 | $1832.00 | $1801.00 | $1827.70 | 1.14M |
| 11/11/2025 | $1768.80 | $1800.00 | $1757.80 | $1797.10 | 2.16M |
| 11/10/2025 | $1740.40 | $1772.20 | $1723.30 | $1757.60 | 1.40M |
| 11/7/2025 | $1750.00 | $1751.50 | $1715.00 | $1740.20 | 1.41M |
| 11/6/2025 | $1751.00 | $1777.00 | $1748.60 | $1763.90 | 1.45M |
| 11/4/2025 | $1787.00 | $1794.40 | $1760.00 | $1767.00 | 1.07M |
| 11/3/2025 | $1778.00 | $1798.00 | $1758.00 | $1794.80 | 1.06M |
| 10/31/2025 | $1810.00 | $1812.70 | $1774.30 | $1778.10 | 697,258 |
| 10/30/2025 | $1809.60 | $1813.00 | $1788.90 | $1807.70 | 1.24M |
| 10/29/2025 | $1810.00 | $1822.00 | $1782.20 | $1797.40 | 1.75M |
| 10/28/2025 | $1841.90 | $1846.00 | $1801.50 | $1809.80 | 2.28M |
| 10/27/2025 | $1850.00 | $1866.60 | $1820.00 | $1830.60 | 6.89M |
| 10/24/2025 | $1769.00 | $1775.00 | $1747.10 | $1760.00 | 1.61M |
| 10/23/2025 | $1776.00 | $1782.30 | $1746.10 | $1754.70 | 1.98M |
| 10/21/2025 | $1762.70 | $1764.60 | $1729.00 | $1741.50 | 106,674 |
| 10/20/2025 | $1740.00 | $1757.50 | $1737.90 | $1747.40 | 456,862 |
| 10/17/2025 | $1757.00 | $1757.00 | $1711.00 | $1734.90 | 1.24M |
| 10/16/2025 | $1767.00 | $1775.00 | $1748.80 | $1761.50 | 579,027 |
| 10/15/2025 | $1710.00 | $1771.80 | $1710.00 | $1765.40 | 2.65M |
| 10/14/2025 | $1727.10 | $1735.00 | $1688.00 | $1700.50 | 836,488 |