Skip to main content
Coforge Limited (BOM:532541)
India flag India · Delayed Price · Currency is INR
1,203.10
+3.45 (0.29%)
At close: Apr 29, 2026

Coforge Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20261,207.001,229.501,200.101,203.101,203.100.29%40,640
Apr 28, 20261,202.401,213.401,192.051,199.651,199.65-0.25%95,794
Apr 27, 20261,153.201,205.301,153.201,202.701,202.704.59%82,415
Apr 24, 20261,218.751,218.751,136.651,149.901,149.90-5.78%171,661
Apr 23, 20261,235.501,243.401,216.001,220.451,220.45-1.25%124,596
Apr 22, 20261,274.951,274.951,208.451,235.951,235.95-4.41%284,558
Apr 21, 20261,288.651,303.401,280.001,292.951,292.950.43%45,396
Apr 20, 20261,320.001,320.001,280.001,287.401,287.40-2.23%65,393
Apr 17, 20261,320.201,328.701,292.901,316.701,316.700.31%91,559
Apr 16, 20261,297.001,334.851,292.251,312.651,312.652.37%179,646
Apr 15, 20261,251.151,287.001,247.901,282.301,282.304.13%220,241
Apr 13, 20261,217.401,238.501,200.001,231.401,231.400.60%99,639
Apr 10, 20261,278.651,278.651,213.001,224.051,224.05-3.18%195,142
Apr 9, 20261,276.801,280.001,238.501,264.251,264.25-0.46%177,118
Apr 8, 20261,283.501,283.501,226.151,270.151,270.153.21%797,648
Apr 7, 20261,219.651,244.401,201.301,230.701,230.700.88%389,989
Apr 6, 20261,213.551,228.601,200.001,219.951,219.950.53%432,570
Apr 2, 20261,139.451,235.001,130.351,213.551,213.555.18%633,163
Apr 1, 20261,164.751,187.351,146.001,153.801,153.803.51%113,246
Mar 30, 20261,134.851,138.151,110.201,114.651,114.65-2.61%74,477
Mar 27, 20261,169.601,181.001,140.501,144.551,144.55-1.58%162,357
Mar 25, 20261,138.601,165.701,110.801,162.951,162.954.79%133,579
Mar 24, 20261,129.151,129.151,083.901,109.801,109.800.85%432,926
Mar 23, 20261,073.051,107.901,065.101,100.451,100.451.01%428,348
Mar 20, 20261,123.201,130.651,077.051,089.451,089.45-0.26%126,638
Mar 19, 20261,102.251,121.001,087.051,092.251,092.25-3.51%109,584
Mar 18, 20261,090.901,148.001,081.501,132.001,132.005.42%254,521
Mar 17, 20261,085.351,085.951,008.501,073.851,073.85-0.65%395,631
Mar 16, 20261,086.501,101.551,070.801,080.851,080.85-0.82%108,380
Mar 13, 20261,100.001,100.001,073.001,089.801,089.80-1.64%106,628
Mar 12, 20261,108.301,127.501,077.601,107.951,107.95-0.08%145,234
Mar 11, 20261,142.851,159.551,105.001,108.801,108.80-2.69%151,104
Mar 10, 20261,188.851,188.851,137.001,139.401,139.40-2.51%124,280
Mar 9, 20261,139.901,174.501,118.301,168.751,168.750.55%90,774
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