Coforge Limited (NSE:COFORGE)
India
· Delayed Price · Currency is INR 1,168.50
+5.60 (0.48%)
At close: Mar 9, 2026
Coforge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,137.00 | 1,174.40 | 1,117.50 | 1,167.90 | - | 0.43% | 2,207,568 |
| Mar 6, 2026 | 1,152.70 | 1,181.80 | 1,148.10 | 1,162.90 | 1,162.90 | 0.88% | 1,741,522 |
| Mar 5, 2026 | 1,186.00 | 1,191.00 | 1,137.10 | 1,152.70 | 1,152.70 | -1.48% | 3,099,614 |
| Mar 4, 2026 | 1,140.00 | 1,175.90 | 1,136.00 | 1,170.00 | 1,170.00 | 0.63% | 3,036,423 |
| Mar 2, 2026 | 1,130.00 | 1,196.80 | 1,129.70 | 1,162.70 | 1,162.70 | -1.95% | 2,447,816 |
| Feb 27, 2026 | 1,217.10 | 1,235.00 | 1,182.10 | 1,185.80 | 1,185.80 | -1.22% | 3,210,664 |
| Feb 26, 2026 | 1,230.00 | 1,239.50 | 1,196.00 | 1,200.40 | 1,200.40 | -1.03% | 6,063,557 |
| Feb 25, 2026 | 1,227.90 | 1,265.90 | 1,208.00 | 1,212.90 | 1,212.90 | 0.06% | 5,227,982 |
| Feb 24, 2026 | 1,278.00 | 1,282.20 | 1,198.90 | 1,212.20 | 1,212.20 | -5.96% | 10,454,470 |
| Feb 23, 2026 | 1,340.80 | 1,345.50 | 1,277.60 | 1,289.00 | 1,289.00 | -3.85% | 4,790,112 |
| Feb 20, 2026 | 1,340.40 | 1,372.30 | 1,318.90 | 1,340.60 | 1,340.60 | -1.50% | 2,423,179 |
| Feb 19, 2026 | 1,407.00 | 1,418.00 | 1,355.00 | 1,361.00 | 1,361.00 | -0.86% | 3,014,508 |
| Feb 18, 2026 | 1,383.60 | 1,385.00 | 1,339.00 | 1,372.80 | 1,372.80 | -0.44% | 2,353,241 |
| Feb 17, 2026 | 1,395.00 | 1,432.90 | 1,370.00 | 1,378.80 | 1,378.80 | -0.98% | 3,467,546 |
| Feb 16, 2026 | 1,357.40 | 1,399.00 | 1,335.00 | 1,392.50 | 1,392.50 | 2.25% | 5,116,779 |
| Feb 13, 2026 | 1,359.40 | 1,392.50 | 1,334.00 | 1,361.80 | 1,361.80 | -4.20% | 12,847,600 |
| Feb 12, 2026 | 1,500.00 | 1,501.00 | 1,412.30 | 1,421.50 | 1,421.50 | -6.50% | 5,303,522 |
| Feb 11, 2026 | 1,558.00 | 1,560.00 | 1,513.00 | 1,520.40 | 1,520.40 | -1.97% | 1,685,032 |
| Feb 10, 2026 | 1,561.00 | 1,577.70 | 1,542.40 | 1,551.00 | 1,551.00 | 0.11% | 3,139,868 |
| Feb 9, 2026 | 1,552.10 | 1,572.40 | 1,538.30 | 1,549.30 | 1,549.30 | 0.21% | 1,542,877 |
| Feb 6, 2026 | 1,604.00 | 1,604.00 | 1,531.20 | 1,546.00 | 1,546.00 | -3.36% | 2,751,610 |
| Feb 5, 2026 | 1,598.00 | 1,620.00 | 1,587.60 | 1,599.80 | 1,599.80 | -0.87% | 1,684,388 |
| Feb 4, 2026 | 1,662.00 | 1,662.00 | 1,564.60 | 1,613.90 | 1,613.90 | -5.74% | 4,759,330 |
| Feb 3, 2026 | 1,741.00 | 1,759.00 | 1,702.50 | 1,712.10 | 1,712.10 | 2.63% | 1,260,061 |
| Feb 2, 2026 | 1,665.40 | 1,677.90 | 1,638.00 | 1,668.20 | 1,668.20 | 0.77% | 790,021 |
| Feb 1, 2026 | 1,654.90 | 1,701.30 | 1,603.80 | 1,655.40 | 1,655.40 | 0.10% | 770,445 |
| Jan 30, 2026 | 1,655.10 | 1,668.50 | 1,644.60 | 1,653.80 | 1,653.80 | -1.45% | 1,487,848 |
| Jan 29, 2026 | 1,690.50 | 1,694.80 | 1,660.20 | 1,678.10 | 1,674.10 | -0.95% | 1,643,016 |
| Jan 28, 2026 | 1,671.00 | 1,697.20 | 1,668.70 | 1,694.20 | 1,690.16 | 1.80% | 1,311,827 |
| Jan 27, 2026 | 1,644.00 | 1,684.40 | 1,633.30 | 1,664.30 | 1,660.33 | 1.70% | 3,017,548 |
| Jan 23, 2026 | 1,673.90 | 1,710.00 | 1,629.40 | 1,636.40 | 1,632.50 | -3.04% | 3,575,484 |
| Jan 22, 2026 | 1,681.00 | 1,740.20 | 1,674.00 | 1,687.70 | 1,683.68 | 1.11% | 2,134,697 |
| Jan 21, 2026 | 1,693.70 | 1,694.50 | 1,593.00 | 1,669.20 | 1,665.22 | -1.45% | 3,976,423 |
| Jan 20, 2026 | 1,731.00 | 1,731.00 | 1,686.00 | 1,693.70 | 1,689.66 | -1.98% | 1,719,928 |
| Jan 19, 2026 | 1,740.00 | 1,741.90 | 1,716.10 | 1,728.00 | 1,723.88 | -0.25% | 1,311,096 |
| Jan 16, 2026 | 1,700.00 | 1,735.80 | 1,696.00 | 1,732.30 | 1,728.17 | 3.01% | 3,448,276 |
| Jan 14, 2026 | 1,710.00 | 1,729.20 | 1,673.40 | 1,681.60 | 1,677.59 | -1.57% | 1,903,405 |
| Jan 13, 2026 | 1,710.00 | 1,717.00 | 1,683.10 | 1,708.50 | 1,704.43 | 0.67% | 2,425,785 |
| Jan 12, 2026 | 1,685.00 | 1,702.20 | 1,668.30 | 1,697.10 | 1,693.05 | 0.92% | 1,476,570 |
| Jan 9, 2026 | 1,647.90 | 1,685.00 | 1,647.90 | 1,681.60 | 1,677.59 | 2.10% | 1,700,004 |
| Jan 8, 2026 | 1,700.00 | 1,707.70 | 1,643.70 | 1,647.00 | 1,643.07 | -3.20% | 1,508,881 |
| Jan 7, 2026 | 1,660.00 | 1,705.00 | 1,650.00 | 1,701.50 | 1,697.44 | 2.68% | 1,845,212 |
| Jan 6, 2026 | 1,648.00 | 1,662.40 | 1,634.10 | 1,657.10 | 1,653.15 | 0.92% | 1,387,735 |
| Jan 5, 2026 | 1,659.00 | 1,661.10 | 1,630.00 | 1,642.00 | 1,638.09 | -0.50% | 1,643,132 |
| Jan 2, 2026 | 1,662.90 | 1,662.90 | 1,628.30 | 1,650.30 | 1,646.37 | -0.33% | 2,358,220 |
| Jan 1, 2026 | 1,670.00 | 1,672.00 | 1,651.90 | 1,655.80 | 1,651.85 | -0.43% | 1,009,599 |
| Dec 31, 2025 | 1,670.90 | 1,677.40 | 1,646.70 | 1,663.00 | 1,659.04 | 0.49% | 2,650,044 |
| Dec 30, 2025 | 1,684.90 | 1,684.90 | 1,633.30 | 1,654.90 | 1,650.96 | -1.69% | 8,204,848 |
| Dec 29, 2025 | 1,711.00 | 1,714.70 | 1,637.10 | 1,683.30 | 1,679.29 | 0.60% | 8,071,211 |
| Dec 26, 2025 | 1,730.00 | 1,744.70 | 1,658.90 | 1,673.30 | 1,669.31 | -3.71% | 4,261,704 |
| Dec 24, 2025 | 1,780.20 | 1,781.00 | 1,732.10 | 1,737.70 | 1,733.56 | -2.39% | 2,702,033 |
| Dec 23, 2025 | 1,847.00 | 1,847.00 | 1,739.30 | 1,780.20 | 1,775.96 | -4.74% | 3,815,131 |
| Dec 22, 2025 | 1,850.00 | 1,882.00 | 1,847.80 | 1,868.70 | 1,864.25 | 1.26% | 824,181 |
| Dec 19, 2025 | 1,871.20 | 1,877.70 | 1,837.00 | 1,845.40 | 1,841.00 | -0.51% | 2,031,217 |
| Dec 18, 2025 | 1,849.70 | 1,870.20 | 1,828.00 | 1,854.80 | 1,850.38 | 0.55% | 983,034 |
| Dec 17, 2025 | 1,866.80 | 1,887.30 | 1,840.90 | 1,844.70 | 1,840.30 | -1.18% | 728,993 |
| Dec 16, 2025 | 1,867.00 | 1,871.40 | 1,841.50 | 1,866.80 | 1,862.35 | -0.17% | 810,515 |
| Dec 15, 2025 | 1,855.00 | 1,874.90 | 1,835.50 | 1,870.00 | 1,865.54 | 1.03% | 774,833 |
| Dec 12, 2025 | 1,850.00 | 1,854.70 | 1,825.80 | 1,851.00 | 1,846.59 | 0.52% | 1,341,771 |
| Dec 11, 2025 | 1,828.00 | 1,864.00 | 1,823.90 | 1,841.40 | 1,837.01 | 1.16% | 1,305,450 |
| Dec 10, 2025 | 1,883.70 | 1,889.00 | 1,816.20 | 1,820.20 | 1,815.86 | -2.84% | 1,182,576 |
| Dec 9, 2025 | 1,938.10 | 1,938.10 | 1,855.20 | 1,873.50 | 1,869.03 | -3.99% | 2,178,634 |
| Dec 8, 2025 | 1,980.00 | 1,989.70 | 1,932.70 | 1,951.30 | 1,946.65 | -1.34% | 1,538,773 |
| Dec 5, 2025 | 1,970.00 | 1,988.20 | 1,957.00 | 1,977.90 | 1,973.19 | 0.60% | 1,822,538 |
| Dec 4, 2025 | 1,922.00 | 1,986.00 | 1,917.80 | 1,966.20 | 1,961.51 | 2.81% | 3,120,396 |
| Dec 3, 2025 | 1,922.00 | 1,934.00 | 1,895.10 | 1,912.50 | 1,907.94 | -0.07% | 1,033,164 |
| Dec 2, 2025 | 1,908.00 | 1,927.20 | 1,902.00 | 1,913.90 | 1,909.34 | 0.59% | 789,262 |
| Dec 1, 2025 | 1,919.00 | 1,936.00 | 1,898.00 | 1,902.60 | 1,898.06 | -0.32% | 957,784 |
| Nov 28, 2025 | 1,916.00 | 1,932.40 | 1,901.00 | 1,908.70 | 1,904.15 | -0.08% | 1,344,163 |
| Nov 27, 2025 | 1,878.00 | 1,915.00 | 1,872.00 | 1,910.20 | 1,905.65 | 2.09% | 1,702,344 |
| Nov 26, 2025 | 1,845.70 | 1,873.00 | 1,830.20 | 1,871.10 | 1,866.64 | 2.15% | 902,345 |
| Nov 25, 2025 | 1,815.00 | 1,834.20 | 1,793.20 | 1,831.70 | 1,827.33 | 1.30% | 1,612,174 |
| Nov 24, 2025 | 1,802.00 | 1,835.00 | 1,800.00 | 1,808.20 | 1,803.89 | 0.60% | 1,409,000 |
| Nov 21, 2025 | 1,836.90 | 1,849.90 | 1,791.10 | 1,797.50 | 1,793.22 | -2.63% | 1,342,531 |
| Nov 20, 2025 | 1,878.00 | 1,888.00 | 1,840.50 | 1,846.10 | 1,841.70 | -0.65% | 1,733,072 |
| Nov 19, 2025 | 1,783.40 | 1,865.70 | 1,775.80 | 1,858.20 | 1,853.77 | 4.14% | 2,324,817 |
| Nov 18, 2025 | 1,790.00 | 1,795.00 | 1,771.50 | 1,784.30 | 1,780.05 | -0.93% | 785,781 |
| Nov 17, 2025 | 1,806.10 | 1,815.10 | 1,791.50 | 1,801.10 | 1,796.81 | 0.08% | 518,247 |
| Nov 14, 2025 | 1,801.00 | 1,805.00 | 1,756.00 | 1,799.60 | 1,795.31 | -0.59% | 1,575,511 |
| Nov 13, 2025 | 1,830.00 | 1,830.00 | 1,798.40 | 1,810.20 | 1,805.89 | -0.96% | 1,550,251 |
| Nov 12, 2025 | 1,808.00 | 1,832.00 | 1,801.00 | 1,827.70 | 1,823.34 | 1.70% | 1,138,331 |
| Nov 11, 2025 | 1,768.80 | 1,800.00 | 1,757.80 | 1,797.10 | 1,792.82 | 2.25% | 2,162,659 |
| Nov 10, 2025 | 1,740.40 | 1,772.20 | 1,723.30 | 1,757.60 | 1,753.41 | 1.00% | 1,401,690 |
| Nov 7, 2025 | 1,750.00 | 1,751.50 | 1,715.00 | 1,740.20 | 1,736.05 | -1.34% | 1,410,909 |
| Nov 6, 2025 | 1,751.00 | 1,777.00 | 1,748.60 | 1,763.90 | 1,759.70 | -0.18% | 1,453,706 |
| Nov 4, 2025 | 1,787.00 | 1,794.40 | 1,760.00 | 1,767.00 | 1,762.79 | -1.55% | 1,067,437 |
| Nov 3, 2025 | 1,778.00 | 1,798.00 | 1,758.00 | 1,794.80 | 1,790.52 | 0.94% | 1,055,825 |
| Oct 31, 2025 | 1,810.00 | 1,812.70 | 1,774.30 | 1,778.10 | 1,773.86 | -1.64% | 697,258 |
| Oct 30, 2025 | 1,809.60 | 1,813.00 | 1,788.90 | 1,807.70 | 1,799.40 | 0.57% | 1,236,877 |
| Oct 29, 2025 | 1,810.00 | 1,822.00 | 1,782.20 | 1,797.40 | 1,789.15 | -0.69% | 1,754,243 |
| Oct 28, 2025 | 1,841.90 | 1,846.00 | 1,801.50 | 1,809.80 | 1,801.49 | -1.14% | 2,276,191 |
| Oct 27, 2025 | 1,850.00 | 1,866.60 | 1,820.00 | 1,830.60 | 1,822.20 | 4.01% | 6,887,265 |
| Oct 24, 2025 | 1,769.00 | 1,775.00 | 1,747.10 | 1,760.00 | 1,751.92 | 0.30% | 1,609,152 |
| Oct 23, 2025 | 1,776.00 | 1,782.30 | 1,746.10 | 1,754.70 | 1,746.64 | 0.76% | 1,981,822 |
| Oct 21, 2025 | 1,762.70 | 1,764.60 | 1,729.00 | 1,741.50 | 1,733.50 | -0.34% | 106,674 |
| Oct 20, 2025 | 1,740.00 | 1,757.50 | 1,737.90 | 1,747.40 | 1,739.38 | 0.72% | 456,862 |
| Oct 17, 2025 | 1,757.00 | 1,757.00 | 1,711.00 | 1,734.90 | 1,726.93 | -1.51% | 1,237,165 |
| Oct 16, 2025 | 1,767.00 | 1,775.00 | 1,748.80 | 1,761.50 | 1,753.41 | -0.22% | 579,027 |
| Oct 15, 2025 | 1,710.00 | 1,771.80 | 1,710.00 | 1,765.40 | 1,757.29 | 3.82% | 2,653,260 |
| Oct 14, 2025 | 1,727.10 | 1,735.00 | 1,688.00 | 1,700.50 | 1,692.69 | -0.90% | 836,488 |