Go Ad-Free
My Alerts
Moneycontrol
Moneycontrol PRO
Get App Open
In App
Lending
Lending
Go PRO Now
Open App
YOU ARE HERE > MONEYCONTROL > MARKETS > F&O PRICE - COFORGE

Stock

Expiry Date

SEARCH FUTURES

COFORGE 25Nov2025

LIVE
NSE
Nov 21, 10:24

1797.40

-52.20 (-2.82%)

BSE: 532541  |  NSE: COFORGE  |  ISIN: INE591G01025
Open Price 1,847.50
High Price 1,850.90
Low Price 1,793.30
Prev. Close 1,849.60
Spot Price 1,797.50
Open Int PCR 0.38
Prev OI PCR 0.50
Bid Price 1,796.60
Bid Qty 375
Rollover % 72.38%
Average Price 1,818.80
No. of Contracts Traded 6,346
Turnover (Rs. in lakhs) 43,282.89
Market Lot 375
Open Interest 3,648,375
Open Int. Chg -5,698,125
Open Int. Chg % -60.97
Offer Price 1,797.40
Offer Qty 375
Rollover Cost 11.40

Option Chain Snapshot

Enter Strike Price Range
GO
Calls Strike
Price		 Puts
LTP (Rs) Net Change Volume Open Interest Change In Open Int LTP (Rs) Net Change Volume Open Interest Change In Open Int
- - - - - 1,280.00 - - - - -
- - - - - 1,320.00 - - - - -
- - - - - 1,360.00 0.10 - - 1,500 -
475.00 - - 750 - 1,400.00 0.10 - - 2,250 -
- - - - - 1,440.00 - - - - -
- - - - - 1,460.00 0.20 -0.10 1,125 1,500 -750
- - - - - 1,480.00 0.10 -1.10 1,125 1,875 -750
374.80 - - 1,875 - 1,500.00 0.05 - 375 55,125 -375
344.00 - - 1,125 - 1,520.00 0.10 - - 1,875 -
- - - - - 1,540.00 0.10 - - 45,375 -
252.05 - - 1,500 -375 1,560.00 0.15 - 375 25,875 -750
- - - - - 1,580.00 0.05 - - 9,000 -375
185.00 - - 9,375 - 1,600.00 0.20 - 29,250 55,875 -15,000
204.25 - - 1,500 - 1,620.00 0.35 - 1,875 31,875 1,125
229.90 - - 6,375 - 1,640.00 0.30 -0.20 750 22,875 -
149.00 -51.00 375 5,625 -750 1,660.00 0.70 0.40 58,500 52,875 -136,125
194.50 - - 11,625 - 1,680.00 1.05 0.35 9,375 101,250 9,000
95.55 -57.00 4,500 38,250 -4,125 1,700.00 1.50 0.70 87,000 213,375 -7,125
132.85 0.05 - 23,625 -1,125 1,720.00 2.30 1.20 127,125 56,625 -6,750
58.50 -53.70 3,375 41,250 -2,625 1,740.00 4.05 2.55 440,250 120,750 -21,750
42.40 -47.75 10,875 70,875 375 1,760.00 6.75 4.65 827,625 189,750 52,125
28.55 -46.05 136,125 50,625 -2,250 1,780.00 12.55 8.90 1,215,750 156,375 -9,375
18.30 -37.00 808,875 728,250 18,750 1,800.00 21.45 15.20 2,905,875 252,000 -147,750
11.60 -29.75 1,200,750 358,875 153,375 1,820.00 34.45 23.40 1,317,750 142,500 -34,500
7.75 -20.50 1,413,750 506,625 167,625 1,840.00 50.15 31.25 667,500 100,125 -72,750
4.95 -14.25 1,803,000 798,375 299,625 1,860.00 69.65 40.05 328,125 52,125 -12,750
3.45 -9.35 934,125 384,750 53,250 1,880.00 87.50 44.40 86,625 31,875 -11,250
2.30 -6.50 1,072,875 714,750 -42,000 1,900.00 104.25 46.00 54,000 58,875 -6,750
1.65 -3.85 350,250 165,375 -37,500 1,920.00 74.00 -0.35 - 15,750 -2,250
1.25 -2.75 292,125 198,375 7,875 1,940.00 153.05 - - 3,000 -
1.00 -1.65 197,625 163,500 27,750 1,960.00 103.65 -2.50 - 7,500 -
0.85 -1.20 43,500 82,125 6,375 1,980.00 122.15 -2.20 - 4,875 -
0.60 -0.85 339,000 605,625 -79,500 2,000.00 149.55 - - 11,250 -
0.50 -0.55 67,500 58,125 6,375 2,020.00 - - - - -
0.30 -0.45 27,750 97,875 -23,625 2,040.00 234.05 - - 2,625 -
0.20 -0.45 1,500 28,875 -4,500 2,060.00 235.70 - - - -
1.70 - - 13,125 - 2,080.00 - - - - -
0.15 -0.05 750 148,500 -8,625 2,100.00 - - - - -
- - - - - 2,120.00 307.70 - - 750 -

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
 Current OI Change % Chg
Future
 3,648,375 -5,698,125 -60.97%
Call
 5,317,500 534,375 11.17%
Put
 1,829,250 -424,875 -18.85%
Total
 10,795,125 -5,588,625 -34.11%
Change in Volumes
Current Vol Change % Chg
Future
 2,379,750 -2,346,375 -49.65%
Call
 8,708,625 -10,623,375 -54.95%
Put
 8,160,375 971,250 13.51%
Total
 19,248,750 -11,998,500 -38.40%

Position Limit

 Current OI Market-Wide Limit Total % of OI to Markewide Limit
COFORGE
 22,414,500 5,016,375 446.83%

Open Interest Analysis

Most Active Calls
Calls Price Volumes
COFORGE 25Nov2025 - 1,860.00 4.95 1,803,000
COFORGE 25Nov2025 - 1,840.00 7.75 1,413,750
COFORGE 25Nov2025 - 1,820.00 11.60 1,200,750
COFORGE 25Nov2025 - 1,900.00 2.30 1,072,875
COFORGE 25Nov2025 - 1,880.00 3.45 934,125
Most Active Puts
Puts Price Volumes
COFORGE 25Nov2025 - 1,800.00 21.45 2,905,875
COFORGE 25Nov2025 - 1,820.00 34.45 1,317,750
COFORGE 25Nov2025 - 1,780.00 12.55 1,215,750
COFORGE 25Nov2025 - 1,760.00 6.75 827,625
COFORGE 25Nov2025 - 1,840.00 50.15 667,500

Fundamentals

Market Cap
60,179.32
* EPS (TTM)
20.90
* P/E
86.00
* P/C
0.00
* Book Value
0.00
* Price/Book
0.00
Div (%)
0.00
Industry P/E
Market Lot
375
Face Value
0.00
Div Yield (%)
0.00
Deliverables (%)
42.82
DELIVERY AVERAGES
3-Day 46.37%
5-Day 48.53%
8-Day 52.37%
* As per latest stand alone adjusted profit after extra-ordinary items.
OUR WINNING PICKS

DID YOU INVEST?

INTRADAY PICKS!

(June 17, 2016)

AT (Rs)



GAIN (Rs)

ALL TIME WINNERS

RECO PRICE

PEAK PRICE

OUR PACKAGES

Super Combo
4050

Powerful mix of both trader and investor packs with timely expert advice.

Technical
1800

Designed especially for traders looking to tap the profit opportunities of volatile markets.

Fundamental
1800

For all investors looking to unearth stocks that are poised to move.

Advisory Alert: It has come to our attention that certain individuals are representing themselves as affiliates of Moneycontrol and soliciting funds on the false promise of assured returns on their investments. We wish to reiterate that Moneycontrol does not solicit funds from investors and neither does it promise any assured returns. In case you are approached by anyone making such claims, please write to us at grievanceofficer@nw18.com or call on 02268882347