Coforge Limited (NSE:COFORGE)
India
· Delayed Price · Currency is INR 1,538.50
-52.80 (-3.32%)
Sep 26, 2025, 3:30 PM IST
Coforge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1,591.50 | 1,594.00 | 1,531.70 | 1,538.50 | 1,538.50 | -3.32% | 1,851,830 |
| Sep 25, 2025 | 1,623.80 | 1,647.00 | 1,587.40 | 1,591.30 | 1,591.30 | -1.97% | 1,465,683 |
| Sep 24, 2025 | 1,673.30 | 1,673.30 | 1,618.00 | 1,623.20 | 1,623.20 | -2.68% | 2,635,426 |
| Sep 23, 2025 | 1,718.00 | 1,723.20 | 1,662.20 | 1,667.90 | 1,667.90 | -2.85% | 2,038,607 |
| Sep 22, 2025 | 1,720.00 | 1,746.60 | 1,702.20 | 1,716.90 | 1,716.90 | -4.37% | 2,928,020 |
| Sep 19, 2025 | 1,830.00 | 1,830.00 | 1,792.10 | 1,795.30 | 1,795.30 | -1.60% | 1,490,876 |
| Sep 18, 2025 | 1,806.00 | 1,827.40 | 1,803.10 | 1,824.50 | 1,824.50 | 1.82% | 2,107,488 |
| Sep 17, 2025 | 1,787.00 | 1,817.60 | 1,778.80 | 1,791.90 | 1,791.90 | 0.69% | 1,223,772 |
| Sep 16, 2025 | 1,759.00 | 1,785.00 | 1,753.40 | 1,779.60 | 1,779.60 | 1.44% | 782,670 |
| Sep 15, 2025 | 1,765.90 | 1,773.90 | 1,740.30 | 1,754.30 | 1,754.30 | -0.55% | 570,950 |
| Sep 12, 2025 | 1,782.00 | 1,790.90 | 1,760.90 | 1,764.00 | 1,764.00 | -0.40% | 1,155,805 |
| Sep 11, 2025 | 1,768.60 | 1,774.80 | 1,745.00 | 1,771.00 | 1,771.00 | 0.14% | 900,505 |
| Sep 10, 2025 | 1,712.00 | 1,778.80 | 1,710.00 | 1,768.60 | 1,768.60 | 4.24% | 2,946,800 |
| Sep 9, 2025 | 1,675.00 | 1,714.00 | 1,667.00 | 1,696.60 | 1,696.60 | 2.06% | 1,705,824 |
| Sep 8, 2025 | 1,669.90 | 1,686.00 | 1,656.20 | 1,662.40 | 1,662.40 | 0.25% | 1,245,512 |
| Sep 5, 2025 | 1,705.80 | 1,710.80 | 1,640.00 | 1,658.30 | 1,658.30 | -2.02% | 1,573,984 |
| Sep 4, 2025 | 1,741.00 | 1,747.70 | 1,686.50 | 1,692.50 | 1,692.50 | -2.27% | 1,208,094 |
| Sep 3, 2025 | 1,745.00 | 1,759.20 | 1,718.10 | 1,731.80 | 1,731.80 | -1.30% | 915,451 |
| Sep 2, 2025 | 1,778.00 | 1,782.30 | 1,751.50 | 1,754.60 | 1,754.60 | -0.57% | 1,084,460 |
| Sep 1, 2025 | 1,730.00 | 1,771.30 | 1,729.00 | 1,764.60 | 1,764.60 | 2.34% | 1,050,753 |
| Aug 29, 2025 | 1,732.00 | 1,757.50 | 1,720.20 | 1,724.30 | 1,724.30 | -0.74% | 868,677 |
| Aug 28, 2025 | 1,730.00 | 1,753.10 | 1,711.00 | 1,737.20 | 1,737.20 | -0.12% | 1,147,193 |
| Aug 26, 2025 | 1,752.90 | 1,779.00 | 1,734.50 | 1,739.30 | 1,739.30 | -1.40% | 1,692,453 |
| Aug 25, 2025 | 1,757.00 | 1,797.50 | 1,757.00 | 1,764.00 | 1,764.00 | 0.93% | 2,137,912 |
| Aug 22, 2025 | 1,728.20 | 1,756.00 | 1,721.20 | 1,747.70 | 1,747.70 | 1.13% | 2,262,754 |
| Aug 21, 2025 | 1,715.00 | 1,733.40 | 1,678.10 | 1,728.20 | 1,728.20 | 1.16% | 2,306,077 |
| Aug 20, 2025 | 1,642.40 | 1,721.00 | 1,632.70 | 1,708.40 | 1,708.40 | 3.37% | 2,185,643 |
| Aug 19, 2025 | 1,664.90 | 1,664.90 | 1,639.70 | 1,652.70 | 1,652.70 | -0.17% | 844,413 |
| Aug 18, 2025 | 1,664.00 | 1,666.60 | 1,642.10 | 1,655.50 | 1,655.50 | 0.82% | 1,056,549 |
| Aug 14, 2025 | 1,626.00 | 1,649.90 | 1,621.60 | 1,642.00 | 1,642.00 | 1.25% | 1,241,786 |
| Aug 13, 2025 | 1,635.00 | 1,640.10 | 1,607.20 | 1,621.70 | 1,621.70 | -0.23% | 873,679 |
| Aug 12, 2025 | 1,619.60 | 1,652.00 | 1,613.90 | 1,625.40 | 1,625.40 | 0.71% | 1,170,688 |
| Aug 11, 2025 | 1,606.80 | 1,626.90 | 1,584.30 | 1,613.90 | 1,613.90 | 0.44% | 1,857,927 |
| Aug 8, 2025 | 1,682.00 | 1,682.00 | 1,601.30 | 1,606.80 | 1,606.80 | -5.71% | 3,441,538 |
| Aug 7, 2025 | 1,638.30 | 1,708.00 | 1,632.90 | 1,704.10 | 1,704.10 | 4.02% | 2,503,589 |
| Aug 6, 2025 | 1,706.70 | 1,710.40 | 1,634.00 | 1,638.30 | 1,638.30 | -4.01% | 2,517,229 |
| Aug 5, 2025 | 1,745.00 | 1,748.00 | 1,698.60 | 1,706.70 | 1,706.70 | -2.28% | 1,980,437 |
| Aug 4, 2025 | 1,705.00 | 1,749.50 | 1,690.00 | 1,746.50 | 1,746.50 | 2.36% | 1,391,708 |
| Aug 1, 2025 | 1,744.80 | 1,746.50 | 1,700.40 | 1,706.30 | 1,706.30 | -2.40% | 1,167,544 |
| Jul 31, 2025 | 1,725.60 | 1,756.30 | 1,701.20 | 1,748.20 | 1,748.20 | -0.07% | 2,814,159 |
| Jul 30, 2025 | 1,725.00 | 1,753.00 | 1,711.40 | 1,749.50 | 1,745.50 | 1.69% | 1,877,573 |
| Jul 29, 2025 | 1,710.00 | 1,726.90 | 1,694.00 | 1,720.50 | 1,716.56 | -0.24% | 3,254,411 |
| Jul 28, 2025 | 1,688.80 | 1,732.00 | 1,667.50 | 1,724.70 | 1,720.75 | 2.13% | 2,064,973 |
| Jul 25, 2025 | 1,675.00 | 1,725.00 | 1,653.50 | 1,688.80 | 1,684.93 | 0.76% | 5,036,489 |
| Jul 24, 2025 | 1,833.00 | 1,837.50 | 1,670.90 | 1,676.00 | 1,672.16 | -9.39% | 11,480,454 |
| Jul 23, 2025 | 1,867.70 | 1,869.10 | 1,839.00 | 1,849.70 | 1,845.46 | -0.47% | 1,602,723 |
| Jul 22, 2025 | 1,878.00 | 1,883.50 | 1,848.00 | 1,858.40 | 1,854.14 | -0.85% | 1,001,823 |
| Jul 21, 2025 | 1,859.90 | 1,884.80 | 1,843.00 | 1,874.30 | 1,870.01 | 0.81% | 746,077 |
| Jul 18, 2025 | 1,865.30 | 1,881.80 | 1,838.60 | 1,859.30 | 1,855.04 | -0.32% | 1,092,144 |
| Jul 17, 2025 | 1,890.00 | 1,893.40 | 1,856.00 | 1,865.30 | 1,861.03 | -0.91% | 851,068 |