Coforge Limited COFORGE
NSE · Hindistan · Teknoloji Hizmetleri
INR 1.826,00+76,90 (+%4,40)
Piyasa kapalı· · INR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · INR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 1.826,00 | +%4,40 | INR 1.764,80 | INR 1.831,00 | INR 1.763,60 | 3,42M |
| 2026-09-30 | INR 1.749,10 | +%1,57 | INR 1.757,60 | INR 1.824,40 | INR 1.749,10 | 3,11M |
| 2026-09-29 | INR 1.722,00 | -%2,88 | INR 1.784,00 | INR 1.813,80 | INR 1.722,00 | 1,93M |
| 2026-09-28 | INR 1.773,00 | -%0,62 | INR 1.786,00 | INR 1.786,00 | INR 1.767,50 | 1,10M |
| 2026-09-25 | INR 1.784,00 | -%0,11 | INR 1.786,90 | INR 1.793,60 | INR 1.767,10 | 803,15K |
| 2026-09-24 | INR 1.785,90 | +%0,20 | INR 1.762,00 | INR 1.803,40 | INR 1.758,10 | 1,12M |
| 2026-09-23 | INR 1.782,40 | -%1,14 | INR 1.812,00 | INR 1.817,40 | INR 1.774,10 | 1,47M |
| 2026-09-22 | INR 1.803,00 | -%0,61 | INR 1.814,00 | INR 1.818,00 | INR 1.784,40 | 1,22M |
| 2026-09-21 | INR 1.814,00 | -%1,47 | INR 1.809,00 | INR 1.819,40 | INR 1.791,00 | 1,93M |
| 2026-09-18 | INR 1.841,00 | +%2,68 | INR 1.793,00 | INR 1.841,00 | INR 1.754,20 | 2,49M |
| 2026-09-17 | INR 1.793,00 | +%1,49 | INR 1.766,80 | INR 1.797,40 | INR 1.759,40 | 1,31M |
| 2026-09-16 | INR 1.766,70 | -%0,50 | INR 1.775,00 | INR 1.784,40 | INR 1.717,00 | 3,59M |
| 2026-09-15 | INR 1.775,50 | -%3,85 | INR 1.887,30 | INR 1.893,60 | INR 1.765,60 | 4,58M |
| 2026-09-14 | INR 1.846,50 | %0,00 | INR 1.846,50 | INR 1.846,50 | INR 1.846,50 | 0 |
| 2026-09-11 | INR 1.846,50 | +%0,73 | INR 1.807,30 | INR 1.858,60 | INR 1.807,30 | 2,69M |
| 2026-09-10 | INR 1.833,10 | -%0,64 | INR 1.842,00 | INR 1.878,00 | INR 1.821,00 | 2,69M |
| 2026-09-09 | INR 1.845,00 | -%5,38 | INR 1.815,50 | INR 1.877,60 | INR 1.780,70 | 10,84M |
| 2026-09-08 | INR 1.950,00 | +%0,78 | INR 1.935,00 | INR 1.954,40 | INR 1.914,10 | 1,59M |
| 2026-09-07 | INR 1.935,00 | -%1,92 | INR 1.958,00 | INR 1.958,60 | INR 1.920,40 | 1,19M |
| 2026-09-04 | INR 1.972,80 | +%0,05 | INR 1.982,00 | INR 1.992,90 | INR 1.962,40 | 1,11M |
| 2026-09-03 | INR 1.971,80 | +%0,31 | INR 1.975,00 | INR 1.975,00 | INR 1.921,80 | 1,90M |
| 2026-09-02 | INR 1.965,70 | -%1,17 | INR 1.970,00 | INR 1.975,00 | INR 1.942,00 | 1,67M |
| 2026-09-01 | INR 1.988,90 | +%0,18 | INR 1.985,30 | INR 1.994,20 | INR 1.961,20 | 2,06M |
| 2026-08-31 | INR 1.985,30 | -%1,45 | INR 2.015,00 | INR 2.021,20 | INR 1.971,60 | 2,16M |
| 2026-08-28 | INR 2.014,60 | +%5,93 | INR 1.915,00 | INR 2.016,50 | INR 1.911,00 | 5,52M |
| 2026-08-27 | INR 1.901,80 | +%1,16 | INR 1.884,90 | INR 1.909,10 | INR 1.881,00 | 1,76M |
| 2026-08-26 | INR 1.880,00 | -%0,68 | INR 1.903,60 | INR 1.937,10 | INR 1.878,60 | 1,62M |
| 2026-08-25 | INR 1.892,80 | +%1,06 | INR 1.885,30 | INR 1.899,90 | INR 1.870,00 | 1,29M |
| 2026-08-24 | INR 1.873,00 | -%0,99 | INR 1.891,70 | INR 1.900,80 | INR 1.869,60 | 1,51M |
| 2026-08-21 | INR 1.891,70 | +%0,52 | INR 1.890,00 | INR 1.891,70 | INR 1.851,00 | 1,99M |
| 2026-08-20 | INR 1.882,00 | +%3,80 | INR 1.835,00 | INR 1.888,50 | INR 1.826,50 | 4,00M |
| 2026-08-19 | INR 1.813,10 | +%2,26 | INR 1.790,00 | INR 1.818,00 | INR 1.785,40 | 2,59M |
| 2026-08-18 | INR 1.773,00 | -%1,83 | INR 1.795,00 | INR 1.795,00 | INR 1.762,20 | 1,57M |
| 2026-08-17 | INR 1.806,00 | -%0,33 | INR 1.811,50 | INR 1.821,00 | INR 1.799,60 | 1,05M |
| 2026-08-14 | INR 1.812,00 | -%0,93 | INR 1.830,00 | INR 1.836,40 | INR 1.804,20 | 1,58M |
| 2026-08-13 | INR 1.829,00 | +%1,53 | INR 1.800,50 | INR 1.829,90 | INR 1.788,00 | 1,88M |
| 2026-08-12 | INR 1.801,50 | -%0,96 | INR 1.819,00 | INR 1.819,10 | INR 1.780,40 | 1,59M |
| 2026-08-11 | INR 1.819,00 | +%0,50 | INR 1.820,00 | INR 1.836,00 | INR 1.809,80 | 1,69M |
| 2026-08-10 | INR 1.810,00 | +%1,91 | INR 1.783,10 | INR 1.822,60 | INR 1.783,10 | 2,62M |
| 2026-08-07 | INR 1.776,00 | +%0,18 | INR 1.772,80 | INR 1.809,00 | INR 1.765,50 | 2,67M |
| 2026-08-06 | INR 1.772,80 | -%0,24 | INR 1.813,90 | INR 1.813,90 | INR 1.757,90 | 1,61M |
| 2026-08-05 | INR 1.777,00 | +%1,55 | INR 1.745,10 | INR 1.788,00 | INR 1.745,10 | 2,31M |
| 2026-08-04 | INR 1.749,90 | -%1,02 | INR 1.772,00 | INR 1.774,80 | INR 1.733,20 | 1,19M |
| 2026-08-03 | INR 1.768,00 | +%2,73 | INR 1.739,00 | INR 1.771,00 | INR 1.719,00 | 2,37M |
| 2026-07-31 | INR 1.721,00 | -%1,48 | INR 1.710,00 | INR 1.738,80 | INR 1.681,70 | 3,38M |
| 2026-07-30 | INR 1.746,90 | +%1,87 | INR 1.701,70 | INR 1.764,30 | INR 1.701,70 | 5,65M |
| 2026-07-29 | INR 1.714,90 | +%1,71 | INR 1.720,00 | INR 1.764,90 | INR 1.705,20 | 8,20M |
| 2026-07-28 | INR 1.686,00 | +%10,31 | INR 1.570,00 | INR 1.692,80 | INR 1.567,30 | 15,63M |
| 2026-07-27 | INR 1.528,40 | +%2,94 | INR 1.495,50 | INR 1.538,20 | INR 1.489,40 | 3,78M |
| 2026-07-24 | INR 1.484,70 | +%3,11 | INR 1.430,00 | INR 1.489,00 | INR 1.430,00 | 3,44M |
| 2026-07-23 | INR 1.439,90 | -%2,14 | INR 1.472,00 | INR 1.473,20 | INR 1.434,10 | 1,08M |
| 2026-07-22 | INR 1.471,40 | -%1,51 | INR 1.494,00 | INR 1.496,30 | INR 1.468,00 | 1,02M |
| 2026-07-21 | INR 1.494,00 | -%0,89 | INR 1.507,00 | INR 1.531,80 | INR 1.491,00 | 1,45M |
| 2026-07-20 | INR 1.507,40 | -%0,07 | INR 1.504,80 | INR 1.530,00 | INR 1.491,00 | 1,21M |
| 2026-07-17 | INR 1.508,40 | -%1,46 | INR 1.549,70 | INR 1.560,60 | INR 1.495,20 | 2,93M |
| 2026-07-16 | INR 1.530,70 | -%0,16 | INR 1.536,10 | INR 1.557,40 | INR 1.527,30 | 1,80M |
| 2026-07-15 | INR 1.533,20 | -%0,08 | INR 1.520,00 | INR 1.559,20 | INR 1.504,00 | 2,95M |
| 2026-07-14 | INR 1.534,50 | -%0,42 | INR 1.545,00 | INR 1.569,00 | INR 1.530,70 | 2,84M |
| 2026-07-13 | INR 1.540,90 | +%2,47 | INR 1.494,10 | INR 1.547,90 | INR 1.470,00 | 5,13M |
| 2026-07-10 | INR 1.503,80 | +%2,40 | INR 1.495,80 | INR 1.523,00 | INR 1.490,00 | 2,75M |
| 2026-07-09 | INR 1.468,60 | +%1,57 | INR 1.450,00 | INR 1.479,20 | INR 1.427,80 | 1,65M |
| 2026-07-08 | INR 1.445,90 | -%4,64 | INR 1.517,00 | INR 1.517,00 | INR 1.433,00 | 2,84M |
| 2026-07-07 | INR 1.516,20 | +%2,31 | INR 1.482,00 | INR 1.522,90 | INR 1.481,90 | 3,47M |
| 2026-07-06 | INR 1.481,90 | +%1,22 | INR 1.466,90 | INR 1.491,00 | INR 1.461,70 | 1,51M |
| 2026-07-03 | INR 1.464,00 | +%1,53 | INR 1.460,40 | INR 1.492,80 | INR 1.451,10 | 4,05M |
| 2026-07-02 | INR 1.441,90 | +%5,19 | INR 1.395,00 | INR 1.457,90 | INR 1.390,10 | 5,76M |
| 2026-07-01 | INR 1.370,70 | -%6,48 | INR 1.470,30 | INR 1.474,50 | INR 1.362,20 | 4,68M |
| 2026-06-30 | INR 1.465,70 | -%1,72 | INR 1.496,90 | INR 1.502,90 | INR 1.457,70 | 4,54M |
| 2026-06-29 | INR 1.491,40 | -%0,10 | INR 1.493,40 | INR 1.523,60 | INR 1.482,50 | 6,36M |
| 2026-06-26 | INR 1.492,90 | %0,00 | INR 1.492,90 | INR 1.492,90 | INR 1.492,90 | 0 |
| 2026-06-25 | INR 1.492,90 | -%0,33 | INR 1.512,00 | INR 1.521,70 | INR 1.485,40 | 3,00M |
| 2026-06-24 | INR 1.497,90 | +%1,13 | INR 1.478,10 | INR 1.504,50 | INR 1.478,10 | 2,31M |
| 2026-06-23 | INR 1.481,20 | -%0,18 | INR 1.480,40 | INR 1.491,40 | INR 1.470,30 | 2,65M |
| 2026-06-22 | INR 1.483,90 | +%1,41 | INR 1.475,00 | INR 1.505,00 | INR 1.474,50 | 3,97M |
| 2026-06-19 | INR 1.463,30 | -%1,33 | INR 1.403,70 | INR 1.468,80 | INR 1.397,80 | 8,30M |
| 2026-06-18 | INR 1.483,00 | +%1,18 | INR 1.458,90 | INR 1.494,40 | INR 1.436,00 | 4,81M |
| 2026-06-17 | INR 1.465,70 | +%0,06 | INR 1.494,50 | INR 1.497,80 | INR 1.453,30 | 4,83M |
| 2026-06-16 | INR 1.464,80 | +%4,44 | INR 1.419,90 | INR 1.468,40 | INR 1.405,10 | 4,09M |
| 2026-06-15 | INR 1.402,50 | +%2,58 | INR 1.399,00 | INR 1.415,00 | INR 1.378,00 | 2,23M |
| 2026-06-12 | INR 1.367,20 | -%1,91 | INR 1.410,00 | INR 1.410,40 | INR 1.364,00 | 2,48M |
| 2026-06-11 | INR 1.393,80 | -%0,63 | INR 1.387,20 | INR 1.409,20 | INR 1.356,20 | 1,65M |
| 2026-06-10 | INR 1.402,70 | -%0,66 | INR 1.414,90 | INR 1.434,60 | INR 1.398,30 | 1,19M |
| 2026-06-09 | INR 1.412,00 | -%0,64 | INR 1.439,90 | INR 1.439,90 | INR 1.393,50 | 1,85M |
| 2026-06-08 | INR 1.421,10 | -%1,00 | INR 1.410,00 | INR 1.447,00 | INR 1.403,00 | 2,14M |
| 2026-06-05 | INR 1.435,50 | -%0,07 | INR 1.453,70 | INR 1.473,30 | INR 1.424,60 | 2,53M |
| 2026-06-04 | INR 1.436,50 | +%1,10 | INR 1.410,00 | INR 1.443,10 | INR 1.391,00 | 2,11M |
| 2026-06-03 | INR 1.420,90 | -%6,49 | INR 1.490,00 | INR 1.490,00 | INR 1.417,00 | 4,84M |
| 2026-06-02 | INR 1.519,50 | +%3,99 | INR 1.472,20 | INR 1.554,00 | INR 1.462,00 | 10,65M |
| 2026-06-01 | INR 1.461,20 | +%2,77 | INR 1.438,20 | INR 1.498,20 | INR 1.438,10 | 5,88M |
| 2026-05-29 | INR 1.421,80 | +%2,41 | INR 1.410,00 | INR 1.449,80 | INR 1.405,50 | 3,53M |