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

Stock

Expiry Date

SEARCH FUTURES

COFORGE 30Dec2025

LIVE
NSE
Dec 26, 15:19

1679.90

-56.80 (-3.27%)

BSE: 532541  |  NSE: COFORGE  |  ISIN: INE591G01025
Open Price 1,725.00
High Price 1,744.00
Low Price 1,661.80
Prev. Close 1,736.70
Spot Price 1,673.30
Open Int PCR 0.50
Prev OI PCR 0.54
Bid Price 1,679.50
Bid Qty 375
Rollover % 67.58%
Average Price 1,692.70
No. of Contracts Traded 16,651
Turnover (Rs. in lakhs) 105,694.30
Market Lot 375
Open Interest 4,928,250
Open Int. Chg -2,130,375
Open Int. Chg % -30.18
Offer Price 1,679.90
Offer Qty 375
Rollover Cost 8.80

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
- - - - - 1,360.00 - - - - -
- - - - - 1,440.00 - - - - -
228.60 -83.45 750 1,125 - 1,480.00 0.80 0.25 17,625 3,375 2,625
- - - - - 1,500.00 0.80 -0.25 307,125 173,250 97,125
426.05 - - 1,500 - 1,520.00 0.90 0.65 82,875 47,625 45,750
- - - - - 1,540.00 1.85 -24.15 374,250 117,000 117,000
217.75 - - 750 - 1,560.00 2.90 0.75 1,538,625 225,000 34,875
160.10 - - 7,500 - 1,580.00 5.25 2.05 1,317,000 153,750 52,125
85.70 -96.90 4,500 6,000 3,000 1,600.00 8.05 3.55 3,331,125 424,125 69,750
68.55 -54.90 34,875 17,625 7,500 1,620.00 11.85 5.30 1,951,125 245,250 94,500
56.00 -86.10 110,250 45,750 40,500 1,640.00 18.40 9.05 3,258,375 528,000 288,375
45.70 -84.60 241,875 42,000 36,000 1,660.00 26.00 13.50 6,108,375 654,375 422,625
34.45 -38.10 1,918,875 210,000 173,625 1,680.00 34.80 18.00 5,014,500 285,750 17,250
25.40 -32.75 3,840,000 566,625 472,875 1,700.00 46.05 24.00 5,792,625 658,500 -796,500
17.75 -26.25 3,365,250 495,375 405,750 1,720.00 56.50 28.05 2,389,125 199,500 -285,000
12.15 -20.55 4,569,375 465,000 135,000 1,740.00 73.35 36.50 1,398,750 191,250 -279,750
8.15 -14.90 4,708,500 622,125 68,625 1,760.00 87.95 41.05 465,000 546,750 -109,125
5.35 -10.25 3,224,250 444,750 -18,750 1,780.00 108.00 48.40 260,250 123,000 -11,625
3.65 -6.75 3,876,750 1,327,875 -82,875 1,800.00 127.00 53.10 159,750 221,625 -72,000
2.45 -4.05 1,691,250 592,500 -177,375 1,820.00 145.85 55.65 51,375 96,375 -3,000
1.50 -2.75 1,387,125 952,500 162,000 1,840.00 160.70 53.40 48,375 135,000 -12,750
1.20 -1.70 891,375 668,250 -114,375 1,860.00 185.60 60.20 25,125 132,375 -6,000
0.90 -1.15 816,750 560,250 -130,875 1,880.00 201.55 57.50 12,750 51,750 -5,250
0.75 -0.85 1,433,625 1,438,500 -135,000 1,900.00 225.00 60.15 19,875 212,625 -14,250
0.70 -0.60 319,125 279,750 -48,750 1,920.00 242.05 58.15 16,125 78,375 -6,000
0.60 -0.40 251,625 201,750 -68,250 1,940.00 260.50 80.50 7,875 44,250 -6,000
0.40 -0.55 247,500 218,625 -44,625 1,960.00 268.45 42.50 1,875 40,125 -1,125
0.45 -0.30 184,875 387,000 -6,375 1,980.00 265.80 51.30 750 33,000 -750
0.35 -0.25 471,375 1,819,125 -62,250 2,000.00 320.00 55.50 5,625 132,000 -4,500
0.45 -0.10 28,500 105,000 -15,000 2,020.00 233.25 - - 7,125 -
0.40 -0.15 75,750 236,250 -61,125 2,040.00 93.30 -0.60 - 11,625 -
0.40 -0.05 19,125 84,750 -12,000 2,060.00 125.90 - - 21,000 -
0.25 -0.20 16,875 95,625 -6,375 2,080.00 375.00 165.90 375 14,250 -375
0.20 -0.20 16,500 86,625 -6,375 2,100.00 418.00 185.70 6,375 7,500 -3,375
0.25 -0.20 52,875 145,875 -5,250 2,120.00 298.00 - - 375 -
7.70 - - 375 - 2,140.00 - - - - -
0.25 -0.05 3,000 76,125 -1,500 2,160.00 - - - - -
0.15 -0.10 7,500 99,750 -1,125 2,200.00 - - - - -
0.15 - 375 15,000 -375 2,240.00 - - - - -

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
 Current OI Change % Chg
Future
 4,928,250 -2,130,375 -30.18%
Call
 12,317,625 506,250 4.29%
Put
 5,815,875 -375,375 -6.06%
Total
 23,061,750 -1,999,500 -7.98%
Change in Volumes
Current Vol Change % Chg
Future
 6,244,125 5,229,750 515.56%
Call
 33,810,375 24,082,875 247.58%
Put
 33,963,000 25,986,375 325.78%
Total
 74,017,500 55,299,000 295.42%

Position Limit

 Current OI Market-Wide Limit Total % of OI to Markewide Limit
COFORGE
 40,361,625 5,016,375 804.60%

Open Interest Analysis

Most Active Calls
Calls Price Volumes
COFORGE 30Dec2025 - 1,760.00 8.15 4,708,500
COFORGE 30Dec2025 - 1,740.00 12.15 4,569,375
COFORGE 30Dec2025 - 1,800.00 3.65 3,876,750
COFORGE 30Dec2025 - 1,700.00 25.40 3,840,000
COFORGE 30Dec2025 - 1,720.00 17.75 3,365,250
Most Active Puts
Puts Price Volumes
COFORGE 30Dec2025 - 1,660.00 26.00 6,108,375
COFORGE 30Dec2025 - 1,700.00 46.05 5,792,625
COFORGE 30Dec2025 - 1,680.00 34.80 5,014,500
COFORGE 30Dec2025 - 1,600.00 8.05 3,331,125
COFORGE 30Dec2025 - 1,640.00 18.40 3,258,375

Fundamentals

Market Cap
56,062.55
* EPS (TTM)
20.89
* P/E
80.10
* 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 (%)
44.51
DELIVERY AVERAGES
3-Day 42.97%
5-Day 46.91%
8-Day 45.75%
* 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