COFORGE Stock Data Analysis | Daily, Weekly, Monthly RSI, EMA & Historical Data

Open Chart

RSI % Ema In Scanner Open Price Close Price Date
D-63,W-55,M-61 200: 7466  100: 7730
50: 7692 21: 7881		 No 8212 8266 May 21, 2025
D-62,W-55,M-61 200: 7457.96  100: 7719
50: 7669 21: 7841		 No 8378 8205.5 May 20, 2025
D-64,W-57,M-61 200: 7450.36  100: 7709
50: 7647 21: 7802		 No 8429 8275.5 May 19, 2025
D-69,W-57,M-62 200: 7441.83  100: 7698
50: 7622 21: 7753		 No 8480 8426 May 16, 2025
D-70,W-57,M-62 200: 7431.89  100: 7683
50: 7589 21: 7682		 No 8463.5 8461 May 15, 2025
D-70,W-57,M-62 200: 7421.54  100: 7667
50: 7553 21: 7600		 No 8235 8463.5 May 14, 2025
D-68,W-55,M-61 200: 7411.07  100: 7651
50: 7516 21: 7509		 No 8399 8266.5 May 13, 2025
D-58,W-50,M-58 200: 7469.62  100: 7651
50: 7471 21: 7352		 No 7555 7681 May 9, 2025
D-56,W-49,M-57 200: 7463.34  100: 7653
50: 7445 21: 7217		 No 7420 7496.5 May 5, 2025
D-53,W-48,M-56 200: 7462.52  100: 7656
50: 7443 21: 7188		 No 7339 7382 May 2, 2025
D-52,W-47,M-55 200: 7462.44  100: 7661
50: 7445 21: 7168		 No 7476 7305 April 30, 2025
D-56,W-49,M-56 200: 7464.02  100: 7669
50: 7451 21: 7154		 No 7456 7485 April 29, 2025
D-54,W-48,M-56 200: 7463.81  100: 7672
50: 7450 21: 7119		 No 7410 7377.5 April 28, 2025
D-54,W-48,M-56 200: 7463.31  100: 7678
50: 7453 21: 7091		 No 7310 7390 April 25, 2025
D-51,W-47,M-55 200: 7464.05  100: 7684
50: 7455 21: 7060		 No 7400 7251 April 24, 2025
D-54,W-48,M-55 200: 7465.78  100: 7693
50: 7463 21: 7040		 No 7203 7392 April 23, 2025
D-45,W-44,M-53 200: 7466.52  100: 7699
50: 7466 21: 7003		 No 6935 6956 April 22, 2025
D-45,W-44,M-53 200: 7471.65  100: 7714
50: 7487 21: 7008		 No 6669.5 6938 April 21, 2025
D-36,W-41,M-51 200: 7475.47  100: 7729
50: 7510 21: 7015		 Yes 6339.5 6600 April 17, 2025
D-30,W-39,M-50 200: 7483.8  100: 7752
50: 7547 21: 7059		 Yes 6466 6408 April 16, 2025
D-31,W-39,M-50 200: 7494.61  100: 7779
50: 7593 21: 7127		 Yes 6416 6466 April 15, 2025
D-27,W-38,M-50 200: 7503.82  100: 7806
50: 7639 21: 7197		 Yes 6523.65 6316.65 April 11, 2025
D-27,W-38,M-50 200: 7515.17  100: 7836
50: 7693 21: 7289		 Yes 6350 6323.65 April 9, 2025
D-28,W-39,M-50 200: 7527.14  100: 7866
50: 7749 21: 7391		 Yes 6498 6472.6 April 8, 2025
D-25,W-38,M-50 200: 7537.74  100: 7894
50: 7801 21: 7488		 Yes 5975 6340.7 April 7, 2025
D-28,W-39,M-51 200: 7549.87  100: 7926
50: 7861 21: 7609		 Yes 7050.35 6607.9 April 4, 2025
D-35,W-43,M-54 200: 7559.41  100: 7952
50: 7912 21: 7714		 Yes 7596.1 7157.4 April 3, 2025
D-48,W-48,M-58 200: 7563.45  100: 7968
50: 7943 21: 7772		 No 7780.8 7761.55 April 2, 2025
D-49,W-49,M-58 200: 7561.46  100: 7972
50: 7950 21: 7774		 No 8069.95 7780.8 April 1, 2025
D-60,W-52,M-61 200: 7554.37  100: 7974
50: 7951 21: 7737		 No 7935 8107.6 March 27, 2025
D-58,W-51,M-60 200: 7548.98  100: 7971
50: 7944 21: 7698		 No 7992.35 8027.2 March 26, 2025
D-51,W-49,M-59 200: 7540.01  100: 7970
50: 7940 21: 7633		 No 7785.5 7769.55 March 24, 2025
D-51,W-49,M-59 200: 7537.99  100: 7974
50: 7947 21: 7618		 No 7461.55 7746.8 March 21, 2025
D-46,W-47,M-58 200: 7535.89  100: 7979
50: 7955 21: 7605		 No 7650 7578.3 March 20, 2025
D-45,W-47,M-58 200: 7535.63  100: 7987
50: 7971 21: 7608		 No 7570 7550.45 March 19, 2025
D-45,W-47,M-58 200: 7537.48  100: 8000
50: 7996 21: 7633		 No 7390 7566 March 18, 2025
D-40,W-44,M-57 200: 7537.2  100: 8009
50: 8013 21: 7640		 Yes 7314.1 7365.05 March 17, 2025
D-37,W-43,M-56 200: 7539.04  100: 8022
50: 8040 21: 7669		 Yes 7425 7292.25 March 13, 2025
D-39,W-44,M-56 200: 7541.55  100: 8036
50: 8070 21: 7708		 Yes 7690 7400.3 March 12, 2025
D-44,W-47,M-58 200: 7542.97  100: 8049
50: 8098 21: 7741		 No 7449.85 7632.1 March 11, 2025
D-41,W-46,M-57 200: 7542.07  100: 8058
50: 8117 21: 7752		 No 7692 7534.55 March 10, 2025
D-45,W-47,M-59 200: 7542.79  100: 8068
50: 8141 21: 7775		 No 7595 7707.25 March 7, 2025
D-43,W-47,M-58 200: 7541.19  100: 8076
50: 8158 21: 7782		 No 7853.25 7625.15 March 6, 2025
D-27,W-42,M-56 200: 7537.52  100: 8090
50: 8195 21: 7797		 Yes 7300 7212.4 March 4, 2025
D-30,W-44,M-57 200: 7540.79  100: 8108
50: 8235 21: 7859		 Yes 7363.1 7357.05 March 3, 2025
D-30,W-44,M-56 200: 7541.67  100: 8123
50: 8271 21: 7912		 Yes 7399.7 7362.15 February 28, 2025
D-35,W-46,M-58 200: 7542.76  100: 8152
50: 8341 21: 8020		 No 7580.1 7633.75 February 25, 2025
D-35,W-46,M-58 200: 7541.85  100: 8162
50: 8370 21: 8061		 No 7350 7628.4 February 24, 2025
D-30,W-45,M-57 200: 7536.59  100: 8181
50: 8426 21: 8143		 Yes 7700.05 7496.2 February 21, 2025
D-35,W-47,M-59 200: 7536.21  100: 8195
50: 8464 21: 8211		 No 7689 7774.65 February 19, 2025
D-32,W-47,M-59 200: 7532.95  100: 8203
50: 8492 21: 8256		 No 7699.95 7692.25 February 18, 2025
D-32,W-46,M-59 200: 7531.35  100: 8213
50: 8525 21: 8316		 No 7733 7683.95 February 17, 2025
D-33,W-47,M-60 200: 7527.12  100: 8224
50: 8559 21: 8382		 No 7955 7793.35 February 14, 2025
D-35,W-48,M-60 200: 7524.44  100: 8233
50: 8590 21: 8444		 No 8015 7875.45 February 13, 2025
D-37,W-49,M-61 200: 7520.23  100: 8240
50: 8619 21: 8504		 No 7894.4 8004.4 February 12, 2025
D-38,W-50,M-61 200: 7515.36  100: 8245
50: 8644 21: 8557		 No 8415 8096.75 February 11, 2025
D-44,W-54,M-64 200: 7509.52  100: 8248
50: 8667 21: 8605		 No 8550 8414.45 February 10, 2025
D-46,W-55,M-65 200: 7498.34  100: 8245
50: 8677 21: 8625		 No 8531.2 8535.85 February 7, 2025
D-46,W-55,M-65 200: 7486.92  100: 8239
50: 8683 21: 8635		 No 8588.45 8521.35 February 6, 2025
D-45,W-55,M-65 200: 7465.46  100: 8228
50: 8699 21: 8666		 No 8460.55 8502.15 February 5, 2025
D-45,W-54,M-64 200: 7465.03  100: 8228
50: 8697 21: 8662		 No 8348 8459.05 February 4, 2025
D-41,W-53,M-64 200: 7448.77  100: 8226
50: 8732 21: 8745		 No 7975 8344.1 February 3, 2025
D-37,W-50,M-62 200: 7443.56  100: 8221
50: 8721 21: 8719		 No 8300 8076.35 February 1, 2025
D-39,W-52,M-63 200: 7426.93  100: 8221
50: 8765 21: 8836		 No 8324.05 8263.85 January 31, 2025
D-40,W-53,M-64 200: 7426.45  100: 8223
50: 8768 21: 8842		 No 8780 8327.35 January 30, 2025
D-46,W-58,M-67 200: 7416.17  100: 8221
50: 8786 21: 8896		 No 8500 8746.55 January 29, 2025
D-42,W-55,M-65 200: 7388.77  100: 8198
50: 8787 21: 8926		 No 8764.25 8498.8 January 28, 2025
D-46,W-59,M-68 200: 7391.78  100: 8204
50: 8799 21: 8955		 No 9095.5 8801.7 January 27, 2025
D-54,W-64,M-67 200: 7353.73  100: 8171
50: 8781 21: 8943		 No 8710 9196.45 January 23, 2025
D-29,W-54,M-63 200: 7333.69  100: 8150
50: 8764 21: 8917		 No 8315.8 8228.2 January 22, 2025
D-29,W-54,M-63 200: 7324.7  100: 8149
50: 8786 21: 8989		 No 8679 8261.1 January 21, 2025
D-37,W-61,M-67 200: 7315.29  100: 8146
50: 8807 21: 9066		 No 8641.55 8662.1 January 20, 2025
D-36,W-60,M-67 200: 7296.96  100: 8136
50: 8813 21: 9108		 No 8690 8641.55 January 17, 2025
D-38,W-61,M-67 200: 7281.93  100: 8126
50: 8820 21: 9158		 No 8601.85 8731.35 January 16, 2025
D-33,W-60,M-66 200: 7265.81  100: 8114
50: 8824 21: 9202		 No 8587 8583.35 January 15, 2025
D-33,W-60,M-66 200: 7252.57  100: 8104
50: 8834 21: 9268		 No 8754 8592.4 January 14, 2025
D-35,W-62,M-67 200: 7239.1  100: 8094
50: 8844 21: 9339		 No 9323.5 8705.55 January 13, 2025
D-54,W-74,M-74 200: 7218.75  100: 8082
50: 8849 21: 9405		 No 9375 9404.15 January 10, 2025
D-50,W-73,M-73 200: 7194.88  100: 8055
50: 8827 21: 9405		 No 9565.3 9283 January 9, 2025
D-62,W-80,M-76 200: 7171.89  100: 8030
50: 8808 21: 9418		 No 9617.05 9558 January 8, 2025
D-66,W-82,M-77 200: 7147.91  100: 8000
50: 8777 21: 9404		 No 9640 9620.2 January 7, 2025
D-67,W-82,M-77 200: 7123.07  100: 7967
50: 8743 21: 9381		 No 9669.65 9631.75 January 6, 2025
D-69,W-82,M-76 200: 7093.34  100: 7933
50: 8707 21: 9354		 No 9730 9669.65 January 3, 2025
D-70,W-83,M-76 200: 7066.25  100: 7898
50: 8667 21: 9321		 No 9619 9696.65 January 2, 2025
D-68,W-82,M-75 200: 7038.66  100: 7862
50: 8625 21: 9282		 No 9690 9628.55 January 1, 2025
D-70,W-80,M-76 200: 7012.63  100: 7826
50: 8584 21: 9245		 No 9700.05 9662.95 December 31, 2024
D-71,W-81,M-76 200: 6955.14  100: 7748
50: 8488 21: 9136		 No 9528.05 9451.1 December 27, 2024
D-74,W-82,M-77 200: 6928.88  100: 7714
50: 8449 21: 9103		 No 9405 9493.25 December 26, 2024
D-71,W-81,M-76 200: 6901.76  100: 7678
50: 8406 21: 9062		 No 9406.35 9393.7 December 24, 2024
D-72,W-82,M-76 200: 6876.71  100: 7643
50: 8366 21: 9027		 No 9449.6 9406.35 December 23, 2024
D-71,W-76,M-74 200: 6847.31  100: 7607
50: 8323 21: 8987		 No 9740 9370.45 December 20, 2024
D-90,W-83,M-77 200: 6820.86  100: 7572
50: 8281 21: 8947		 No 9188.2 9657.1 December 19, 2024
D-89,W-82,M-76 200: 6791.48  100: 7530
50: 8224 21: 8872		 No 9408 9471.35 December 18, 2024
D-88,W-81,M-76 200: 6764.55  100: 7491
50: 8174 21: 8809		 No 9290 9402.95 December 17, 2024
D-86,W-81,M-76 200: 6738.03  100: 7452
50: 8123 21: 8746		 No 9289 9284.7 December 16, 2024
D-88,W-81,M-76 200: 6710.17  100: 7415
50: 8076 21: 8690		 No 9169.95 9300.75 December 13, 2024
D-86,W-80,M-75 200: 6683.46  100: 7377
50: 8026 21: 8625		 No 9058 9195.95 December 12, 2024
D-83,W-79,M-75 200: 6658.21  100: 7340
50: 7978 21: 8565		 No 9000 8996.2 December 11, 2024
D-85,W-79,M-75 200: 6611.05  100: 7274
50: 7897 21: 8477		 No 8870.05 9008.55 December 10, 2024
D-83,W-79,M-74 200: 6610.15  100: 7272
50: 7893 21: 8469		 No 8941.5 8918.6 December 9, 2024
D-83,W-79,M-74 200: 6583.98  100: 7239
50: 7851 21: 8421		 No 8770 8901.45 December 6, 2024
D-81,W-78,M-74 200: 6559.67  100: 7205
50: 7808 21: 8371		 No 8766.05 8817.8 December 5, 2024
D-80,W-78,M-74 200: 6536.17  100: 7173
50: 7767 21: 8324		 No 8718.25 8765.9 December 4, 2024
D-79,W-77,M-74 200: 6513.76  100: 7140
50: 7726 21: 8277		 No 8690 8718.25 December 3, 2024
D-79,W-77,M-73 200: 6491.61  100: 7108
50: 7686 21: 8231		 No 8686.05 8710.7 December 2, 2024
D-79,W-77,M-71 200: 6466.99  100: 7076
50: 7644 21: 8180		 No 8625 8685.85 November 29, 2024
D-78,W-77,M-71 200: 6443.73  100: 7043
50: 7601 21: 8127		 No 8678 8661.05 November 28, 2024
D-79,W-77,M-71 200: 6420.54  100: 7011
50: 7558 21: 8070		 No 8625 8672.9 November 27, 2024
D-78,W-77,M-71 200: 6397.9  100: 6977
50: 7513 21: 8007		 No 8610 8616.55 November 26, 2024
D-78,W-77,M-71 200: 6375.6  100: 6944
50: 7468 21: 7943		 No 8366.05 8611.6 November 25, 2024
D-73,W-75,M-70 200: 6351.37  100: 6910
50: 7421 21: 7873		 No 8239 8327.5 November 22, 2024
2025 © SwingIdea.com
?>