Skip to main content
Coforge Limited (BOM:532541)
India flag India · Delayed Price · Currency is INR
1,168.75
+6.45 (0.55%)
At close: Mar 9, 2026

Coforge Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261,150.051,181.151,148.701,162.301,162.300.85%85,451
Mar 5, 20261,181.251,189.101,138.001,152.551,152.55-1.47%214,651
Mar 4, 20261,131.051,175.901,131.051,169.801,169.800.55%241,721
Mar 2, 20261,120.851,196.651,120.851,163.401,163.40-1.93%196,005
Feb 27, 20261,211.251,234.901,183.301,186.351,186.35-1.13%139,762
Feb 26, 20261,222.201,239.601,197.251,199.901,199.90-1.14%166,732
Feb 25, 20261,225.101,266.601,210.001,213.751,213.750.51%279,970
Feb 24, 20261,288.001,288.001,199.451,207.651,207.65-6.24%332,948
Feb 23, 20261,344.951,344.951,278.001,288.051,288.05-3.86%143,750
Feb 20, 20261,349.351,373.251,320.001,339.701,339.70-1.53%115,823
Feb 19, 20261,411.151,418.051,354.851,360.551,360.55-0.89%298,538
Feb 18, 20261,382.351,385.551,339.001,372.801,372.80-0.45%365,070
Feb 17, 20261,393.451,432.851,370.301,378.951,378.95-1.01%131,006
Feb 16, 20261,352.401,398.951,335.601,392.951,392.952.23%117,499
Feb 13, 20261,349.851,392.151,334.301,362.551,362.55-4.12%314,453
Feb 12, 20261,501.001,501.051,412.151,421.051,421.05-6.48%175,457
Feb 11, 20261,560.001,560.051,513.201,519.501,519.50-1.96%49,241
Feb 10, 20261,553.251,577.901,541.401,549.951,549.950.02%64,114
Feb 9, 20261,551.001,570.151,538.001,549.701,549.700.25%94,809
Feb 6, 20261,595.101,600.101,532.001,545.801,545.80-3.40%81,548
Feb 5, 20261,594.051,619.951,585.001,600.151,600.15-0.86%46,882
Feb 4, 20261,668.851,668.851,564.901,614.101,614.10-5.66%123,715
Feb 3, 20261,744.901,756.001,703.651,710.851,710.852.48%71,861
Feb 2, 20261,646.951,675.751,638.901,669.501,669.500.52%21,223
Feb 1, 20261,652.601,702.151,603.501,660.801,660.800.50%37,824
Jan 30, 20261,649.951,668.751,644.601,652.501,652.50-1.47%24,593
Jan 29, 20261,690.001,694.551,660.051,677.101,673.10-1.01%29,662
Jan 28, 20261,688.301,696.001,670.401,694.201,690.161.72%46,004
Jan 27, 20261,640.901,684.401,633.601,665.601,661.631.81%34,177
Jan 23, 20261,663.901,706.651,630.001,636.001,632.10-3.04%266,208
Jan 22, 20261,670.851,740.001,670.851,687.351,683.331.15%52,809
Jan 21, 20261,685.101,691.251,593.951,668.101,664.12-1.41%113,786
Jan 20, 20261,733.951,733.951,687.001,691.951,687.91-2.04%19,596
Jan 19, 20261,740.001,742.251,717.001,727.151,723.03-0.29%24,514
Jan 16, 20261,691.351,735.701,691.351,732.201,728.073.00%467,714
Jan 14, 20261,706.451,730.151,674.301,681.701,677.69-1.56%117,719
Jan 13, 20261,701.151,716.301,683.551,708.351,704.280.65%238,533
Jan 12, 20261,685.051,701.901,669.551,697.401,693.350.96%28,608
Jan 9, 20261,647.401,684.351,647.401,681.201,677.192.05%96,963
Jan 8, 20261,702.001,708.151,644.301,647.401,643.47-3.15%25,938
Jan 7, 20261,665.851,703.901,651.001,701.001,696.942.62%120,534
Jan 6, 20261,657.401,661.951,634.001,657.501,653.550.94%68,543
Jan 5, 20261,661.751,661.751,628.801,642.051,638.13-0.57%144,880
Jan 2, 20261,660.051,660.051,628.701,651.401,647.46-0.18%62,320
Jan 1, 20261,665.701,672.451,651.501,654.301,650.35-0.50%207,609
Dec 31, 20251,661.401,676.701,646.451,662.551,658.580.22%96,771
Dec 30, 20251,683.451,686.501,633.151,658.851,654.89-1.40%108,872
Dec 29, 20251,702.001,715.001,638.001,682.451,678.440.55%347,460
Dec 26, 20251,736.951,745.201,658.701,673.251,669.26-3.70%103,831
Dec 24, 20251,780.201,780.251,732.501,737.451,733.31-2.32%82,367
Dec 23, 20251,850.001,864.051,739.051,778.801,774.56-4.78%112,678
Dec 22, 20251,855.551,881.901,847.151,868.151,863.691.25%14,611
Dec 19, 20251,870.001,875.601,836.001,845.051,840.65-0.54%185,739
Dec 18, 20251,846.001,870.001,828.501,855.001,850.580.53%22,523
Dec 17, 20251,862.601,887.551,840.551,845.251,840.85-0.93%22,659
Dec 16, 20251,870.351,870.351,842.001,862.551,858.11-0.42%34,699
Dec 15, 20251,865.401,875.001,836.601,870.401,865.941.05%17,400
Dec 12, 20251,850.201,854.001,825.001,850.901,846.490.50%86,896
Dec 11, 20251,828.051,866.801,824.651,841.601,837.211.24%30,801
Dec 10, 20251,890.651,890.651,815.651,819.001,814.66-2.90%52,133
Dec 9, 20251,942.001,942.001,855.901,873.401,868.93-4.02%86,169
Dec 8, 20251,986.951,988.901,933.001,951.801,947.14-1.28%31,861
Dec 5, 20251,967.501,988.001,956.751,977.101,972.380.49%48,269
Dec 4, 20251,927.351,985.501,920.001,967.451,962.762.88%77,642
Dec 3, 20251,925.001,933.151,895.451,912.451,907.89-0.06%28,730
Dec 2, 20251,909.951,926.101,902.701,913.651,909.090.53%20,357
Dec 1, 20251,918.051,935.001,898.051,903.551,899.01-0.26%35,664
Nov 28, 20251,917.001,932.501,900.351,908.551,904.00-0.09%49,458
Nov 27, 20251,879.951,916.051,872.201,910.251,905.692.11%35,260
Nov 26, 20251,840.001,872.001,829.701,870.801,866.342.13%60,129
Nov 25, 20251,824.551,834.001,794.051,831.701,827.331.31%14,914
Nov 24, 20251,804.701,835.001,800.101,808.101,803.790.66%51,579
Nov 21, 20251,836.201,848.401,791.501,796.251,791.97-2.71%80,236
Nov 20, 20251,879.001,883.801,841.051,846.301,841.90-0.62%67,513
Nov 19, 20251,776.001,866.001,776.001,857.801,853.374.22%53,852
Nov 18, 20251,795.001,795.001,774.101,782.501,778.25-1.01%11,618
Nov 17, 20251,801.501,815.001,793.501,800.751,796.460.06%19,520
Nov 14, 20251,796.101,804.351,756.451,799.701,795.41-0.62%90,603
Nov 13, 20251,825.351,829.001,798.601,810.901,806.58-0.95%25,803
Nov 12, 20251,800.151,832.001,800.151,828.351,823.991.75%134,129
Nov 11, 20251,750.201,799.801,750.201,796.951,792.662.24%51,436
Nov 10, 20251,749.701,772.001,722.701,757.651,753.461.01%38,730
Nov 7, 20251,753.001,753.001,714.651,740.001,735.85-1.34%12,353
Nov 6, 20251,749.201,777.051,749.201,763.551,759.34-0.23%23,932
Nov 4, 20251,786.251,793.001,760.301,767.551,763.33-1.58%30,324
Nov 3, 20251,786.451,798.001,758.651,796.001,791.720.92%38,127
Oct 31, 20251,805.651,811.401,774.351,779.651,775.41-1.57%27,805
Oct 30, 20251,800.251,812.001,787.551,807.951,799.650.51%38,568
Oct 29, 20251,810.001,823.251,782.751,798.751,790.49-0.61%37,042
Oct 28, 20251,843.051,845.901,802.001,809.751,801.44-1.12%32,003
Oct 27, 20251,843.801,866.001,821.001,830.251,821.853.95%316,226
Oct 24, 20251,760.451,775.251,747.001,760.651,752.560.32%33,958
Oct 23, 20251,780.001,782.401,747.101,754.951,746.890.65%168,630
Oct 21, 20251,759.001,764.401,730.001,743.601,735.59-0.31%10,011
Oct 20, 20251,748.451,757.501,738.451,748.951,740.920.82%16,212
Oct 17, 20251,750.801,758.001,710.701,734.651,726.68-1.52%32,743
Oct 16, 20251,775.951,775.951,749.051,761.401,753.31-0.27%51,352
Oct 15, 20251,708.851,771.901,708.851,766.101,757.993.85%82,830
Oct 14, 20251,725.051,734.801,688.401,700.551,692.74-0.91%55,673
Oct 13, 20251,718.501,722.001,687.801,716.101,708.22-0.37%72,967