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

Stock

Expiry Date

SEARCH FUTURES

COFORGE 30Dec2025

LIVE
NSE
Dec 29, 10:21

1691.60

14.80 (0.88%)

BSE: 532541  |  NSE: COFORGE  |  ISIN: INE591G01025
Open Price 1,700.00
High Price 1,718.80
Low Price 1,638.90
Prev. Close 1,676.80
Spot Price 1,683.30
Open Int PCR 0.50
Prev OI PCR 0.50
Bid Price 1,689.90
Bid Qty 375
Rollover % 83.32%
Average Price 1,684.68
No. of Contracts Traded 7,415
Turnover (Rs. in lakhs) 46,844.63
Market Lot 375
Open Interest 2,749,875
Open Int. Chg -2,178,375
Open Int. Chg % -44.20
Offer Price 1,691.40
Offer Qty 750
Rollover Cost 8.20

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 - - - - -
- - - - - 1,400.00 - - - - -
- - - - - 1,440.00 - - - - -
228.60 - - 1,125 - 1,480.00 0.20 -0.45 9,750 6,375 3,000
- - - - - 1,500.00 0.30 -0.70 285,000 113,250 -60,000
426.05 - - 1,500 - 1,520.00 0.35 -1.00 125,625 21,375 -26,250
- - - - - 1,540.00 0.35 -2.05 402,375 60,000 -57,000
217.75 - - 750 - 1,560.00 0.50 -2.90 824,625 97,125 -127,875
122.70 -37.40 7,875 5,250 -2,250 1,580.00 0.70 -4.75 678,375 156,000 2,250
92.35 7.10 72,750 21,000 15,000 1,600.00 1.20 -7.45 2,124,750 363,375 -60,750
88.95 19.85 87,750 18,750 1,125 1,620.00 2.35 -10.75 1,862,250 177,375 -67,875
57.25 3.15 601,875 31,125 -14,625 1,640.00 4.15 -14.90 3,021,375 376,125 -151,875
40.00 -3.20 1,722,375 57,750 15,750 1,660.00 8.45 -18.45 3,057,750 223,125 -431,250
26.05 -6.45 2,938,500 192,750 -17,250 1,680.00 15.60 -20.75 1,900,500 140,625 -145,125
16.55 -7.60 6,294,000 680,250 113,625 1,700.00 25.20 -22.15 2,338,875 388,875 -269,625
9.65 -7.65 4,860,000 357,375 -138,000 1,720.00 38.55 -22.35 511,500 154,875 -44,625
5.35 -6.20 3,637,500 505,875 40,875 1,740.00 53.75 -20.90 428,625 87,000 -104,250
3.20 -4.45 3,477,375 735,750 113,625 1,760.00 70.30 -20.55 686,625 310,500 -236,250
1.90 -3.25 1,955,250 431,250 -13,500 1,780.00 85.60 -23.15 39,000 118,500 -4,500
1.45 -2.15 2,631,000 824,625 -503,250 1,800.00 105.05 -22.30 50,250 166,875 -54,750
0.95 -1.40 1,000,875 342,750 -249,750 1,820.00 109.40 -38.10 8,250 95,250 -1,125
0.65 -0.90 652,875 502,500 -450,000 1,840.00 144.00 -19.05 4,125 114,750 -20,250
0.50 -0.70 351,375 524,250 -144,000 1,860.00 162.00 -20.80 5,625 123,375 -9,000
0.45 -0.40 284,250 351,000 -209,250 1,880.00 170.15 -31.15 1,875 47,625 -4,125
0.40 -0.40 623,625 1,012,500 -426,000 1,900.00 185.00 -39.10 4,500 200,250 -12,375
0.35 -0.35 77,625 205,125 -74,625 1,920.00 242.05 - - 78,000 -375
0.30 -0.30 32,250 139,875 -61,875 1,940.00 235.25 -25.60 2,250 40,875 -3,375
0.25 -0.20 13,500 182,250 -36,375 1,960.00 268.45 - - 36,750 -3,375
0.25 -0.20 21,000 245,625 -141,375 1,980.00 265.80 - - 31,500 -1,500
0.20 -0.20 329,625 1,139,250 -679,875 2,000.00 292.00 -27.95 4,875 124,125 -7,875
0.20 -0.25 1,500 88,875 -16,125 2,020.00 233.25 - - 7,125 -
0.20 -0.20 3,000 193,875 -42,375 2,040.00 93.30 -0.60 - 11,250 -375
0.40 - - 84,750 - 2,060.00 365.00 239.10 375 21,000 -
0.35 - - 91,500 -4,125 2,080.00 375.00 - - 14,250 -
0.15 -0.15 1,500 57,000 -29,625 2,100.00 418.00 - - 7,500 -
0.15 -0.10 4,125 102,375 -43,500 2,120.00 298.00 - - 375 -
7.70 - - 375 - 2,140.00 - - - - -
0.25 - 375 73,125 -3,000 2,160.00 - - - - -
0.10 -0.05 2,625 91,125 -8,625 2,200.00 - - - - -
0.15 - - 13,125 -1,875 2,240.00 - - - - -

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
 Current OI Change % Chg
Future
 2,749,875 -2,178,375 -44.20%
Call
 9,306,375 -3,011,250 -24.45%
Put
 3,915,375 -1,900,500 -32.68%
Total
 15,971,625 -7,090,125 -30.74%
Change in Volumes
Current Vol Change % Chg
Future
 2,780,625 -3,463,500 -55.47%
Call
 31,686,375 -2,124,000 -6.28%
Put
 18,379,125 -15,583,875 -45.88%
Total
 52,846,125 -21,171,375 -28.60%

Position Limit

 Current OI Market-Wide Limit Total % of OI to Markewide Limit
COFORGE
 41,388,375 5,016,375 825.07%

Open Interest Analysis

Most Active Calls
Calls Price Volumes
COFORGE 30Dec2025 - 1,700.00 16.55 6,294,000
COFORGE 30Dec2025 - 1,720.00 9.65 4,860,000
COFORGE 30Dec2025 - 1,740.00 5.35 3,637,500
COFORGE 30Dec2025 - 1,760.00 3.20 3,477,375
COFORGE 30Dec2025 - 1,680.00 26.05 2,938,500
Most Active Puts
Puts Price Volumes
COFORGE 30Dec2025 - 1,660.00 8.45 3,057,750
COFORGE 30Dec2025 - 1,640.00 4.15 3,021,375
COFORGE 30Dec2025 - 1,700.00 25.20 2,338,875
COFORGE 30Dec2025 - 1,600.00 1.20 2,124,750
COFORGE 30Dec2025 - 1,680.00 15.60 1,900,500

Fundamentals

Market Cap
56,397.59
* EPS (TTM)
20.89
* P/E
80.58
* 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 (%)
38.56
DELIVERY AVERAGES
3-Day 41.97%
5-Day 41.99%
8-Day 43.75%
* 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