Skip to main content
Coforge Limited (NSE:COFORGE)
India flag India · Delayed Price · Currency is INR
1,211.90
+11.00 (0.92%)
Apr 29, 2026, 9:40 AM IST

Coforge Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,206.001,213.801,192.001,200.901,200.90-0.12%1,325,561
Apr 27, 20261,156.001,205.901,155.901,202.401,202.404.47%1,701,923
Apr 24, 20261,211.001,214.501,136.301,150.901,150.90-5.71%5,331,848
Apr 23, 20261,237.501,243.101,215.801,220.601,220.60-1.23%2,115,050
Apr 22, 20261,272.901,273.901,208.201,235.801,235.80-4.41%6,289,853
Apr 21, 20261,290.001,304.001,280.001,292.801,292.800.36%1,636,421
Apr 20, 20261,316.801,319.801,280.001,288.101,288.10-2.18%2,018,128
Apr 17, 20261,310.001,329.001,293.301,316.801,316.800.27%2,822,554
Apr 16, 20261,299.001,334.901,291.001,313.201,313.202.38%3,695,658
Apr 15, 20261,250.001,287.701,245.401,282.701,282.704.17%2,626,157
Apr 13, 20261,212.301,238.701,200.001,231.301,231.300.57%2,000,659
Apr 10, 20261,271.001,272.001,213.001,224.301,224.30-3.21%4,067,185
Apr 9, 20261,272.301,280.001,238.001,264.901,264.90-0.43%4,331,623
Apr 8, 20261,274.901,275.001,226.001,270.401,270.403.23%4,123,786
Apr 7, 20261,216.801,244.301,202.001,230.601,230.600.85%3,163,487
Apr 6, 20261,213.401,227.901,200.001,220.201,220.200.56%2,994,825
Apr 2, 20261,133.301,235.001,130.001,213.401,213.405.16%6,403,645
Apr 1, 20261,150.001,187.501,145.101,153.901,153.903.52%1,991,196
Mar 30, 20261,135.001,136.401,111.001,114.701,114.70-2.62%1,568,667
Mar 27, 20261,162.001,180.301,140.401,144.701,144.70-1.58%3,106,962
Mar 25, 20261,130.001,165.701,110.201,163.101,163.104.77%4,460,380
Mar 24, 20261,127.001,127.901,083.001,110.101,110.100.88%3,020,611
Mar 23, 20261,077.001,107.501,064.901,100.401,100.401.02%3,639,224
Mar 20, 20261,110.001,131.001,077.301,089.301,089.30-0.27%2,721,237
Mar 19, 20261,110.001,120.901,087.501,092.301,092.30-3.51%2,611,603
Mar 18, 20261,084.301,148.201,081.401,132.001,132.005.41%6,762,954
Mar 17, 20261,087.901,087.901,008.101,073.901,073.90-0.62%6,318,399
Mar 16, 20261,076.001,101.101,070.501,080.601,080.60-0.84%3,504,696
Mar 13, 20261,100.001,100.001,073.001,089.701,089.70-1.64%2,704,974
Mar 12, 20261,107.001,128.101,078.501,107.901,107.90-0.08%4,181,637
Mar 11, 20261,145.901,159.401,105.001,108.801,108.80-2.67%3,030,604
Mar 10, 20261,180.101,182.001,136.001,139.201,139.20-2.51%2,443,222
Mar 9, 20261,137.001,174.401,117.501,168.501,168.500.48%2,207,760
Mar 6, 20261,152.701,181.801,148.101,162.901,162.900.88%1,741,522
Mar 5, 20261,186.001,191.001,137.101,152.701,152.70-1.48%3,099,614
Mar 4, 20261,140.001,175.901,136.001,170.001,170.000.63%3,036,423
Mar 2, 20261,130.001,196.801,129.701,162.701,162.70-1.95%2,447,816
Feb 27, 20261,217.101,235.001,182.101,185.801,185.80-1.22%3,210,664
Feb 26, 20261,230.001,239.501,196.001,200.401,200.40-1.03%6,063,557
Feb 25, 20261,227.901,265.901,208.001,212.901,212.900.06%5,227,982
Feb 24, 20261,278.001,282.201,198.901,212.201,212.20-5.96%10,454,470
Feb 23, 20261,340.801,345.501,277.601,289.001,289.00-3.85%4,790,112
Feb 20, 20261,340.401,372.301,318.901,340.601,340.60-1.50%2,423,179
Feb 19, 20261,407.001,418.001,355.001,361.001,361.00-0.86%3,014,508
Feb 18, 20261,383.601,385.001,339.001,372.801,372.80-0.44%2,353,241
Feb 17, 20261,395.001,432.901,370.001,378.801,378.80-0.98%3,467,546
Feb 16, 20261,357.401,399.001,335.001,392.501,392.502.25%5,116,779
Feb 13, 20261,359.401,392.501,334.001,361.801,361.80-4.20%12,847,600
Feb 12, 20261,500.001,501.001,412.301,421.501,421.50-6.50%5,303,522
Feb 11, 20261,558.001,560.001,513.001,520.401,520.40-1.97%1,685,032
Feb 10, 20261,561.001,577.701,542.401,551.001,551.000.11%3,139,868
Feb 9, 20261,552.101,572.401,538.301,549.301,549.300.21%1,542,877
Feb 6, 20261,604.001,604.001,531.201,546.001,546.00-3.36%2,751,610
Feb 5, 20261,598.001,620.001,587.601,599.801,599.80-0.87%1,684,388
Feb 4, 20261,662.001,662.001,564.601,613.901,613.90-5.74%4,759,330
Feb 3, 20261,741.001,759.001,702.501,712.101,712.102.63%1,260,061
Feb 2, 20261,665.401,677.901,638.001,668.201,668.200.77%790,021
Feb 1, 20261,654.901,701.301,603.801,655.401,655.400.10%770,445
Jan 30, 20261,655.101,668.501,644.601,653.801,653.80-1.45%1,487,848
Jan 29, 20261,690.501,694.801,660.201,678.101,674.10-0.95%1,643,016
Jan 28, 20261,671.001,697.201,668.701,694.201,690.161.80%1,311,827
Jan 27, 20261,644.001,684.401,633.301,664.301,660.331.70%3,017,548
Jan 23, 20261,673.901,710.001,629.401,636.401,632.50-3.04%3,575,484
Jan 22, 20261,681.001,740.201,674.001,687.701,683.681.11%2,134,697
Jan 21, 20261,693.701,694.501,593.001,669.201,665.22-1.45%3,976,423
Jan 20, 20261,731.001,731.001,686.001,693.701,689.66-1.98%1,719,928
Jan 19, 20261,740.001,741.901,716.101,728.001,723.88-0.25%1,311,096
Jan 16, 20261,700.001,735.801,696.001,732.301,728.173.01%3,448,276
Jan 14, 20261,710.001,729.201,673.401,681.601,677.59-1.57%1,903,405
Jan 13, 20261,710.001,717.001,683.101,708.501,704.430.67%2,425,785
Jan 12, 20261,685.001,702.201,668.301,697.101,693.050.92%1,476,570
Jan 9, 20261,647.901,685.001,647.901,681.601,677.592.10%1,700,004
Jan 8, 20261,700.001,707.701,643.701,647.001,643.07-3.20%1,508,881
Jan 7, 20261,660.001,705.001,650.001,701.501,697.442.68%1,845,212
Jan 6, 20261,648.001,662.401,634.101,657.101,653.150.92%1,387,735
Jan 5, 20261,659.001,661.101,630.001,642.001,638.09-0.50%1,643,132
Jan 2, 20261,662.901,662.901,628.301,650.301,646.37-0.33%2,358,220
Jan 1, 20261,670.001,672.001,651.901,655.801,651.85-0.43%1,009,599
Dec 31, 20251,670.901,677.401,646.701,663.001,659.040.49%2,650,044
Dec 30, 20251,684.901,684.901,633.301,654.901,650.96-1.69%8,204,848
Dec 29, 20251,711.001,714.701,637.101,683.301,679.290.60%8,071,211
Dec 26, 20251,730.001,744.701,658.901,673.301,669.31-3.71%4,261,704
Dec 24, 20251,780.201,781.001,732.101,737.701,733.56-2.39%2,702,033
Dec 23, 20251,847.001,847.001,739.301,780.201,775.96-4.74%3,815,131
Dec 22, 20251,850.001,882.001,847.801,868.701,864.251.26%824,181
Dec 19, 20251,871.201,877.701,837.001,845.401,841.00-0.51%2,031,217
Dec 18, 20251,849.701,870.201,828.001,854.801,850.380.55%983,034
Dec 17, 20251,866.801,887.301,840.901,844.701,840.30-1.18%728,993
Dec 16, 20251,867.001,871.401,841.501,866.801,862.35-0.17%810,515
Dec 15, 20251,855.001,874.901,835.501,870.001,865.541.03%774,833
Dec 12, 20251,850.001,854.701,825.801,851.001,846.590.52%1,341,771
Dec 11, 20251,828.001,864.001,823.901,841.401,837.011.16%1,305,450
Dec 10, 20251,883.701,889.001,816.201,820.201,815.86-2.84%1,182,576
Dec 9, 20251,938.101,938.101,855.201,873.501,869.03-3.99%2,178,634
Dec 8, 20251,980.001,989.701,932.701,951.301,946.65-1.34%1,538,773
Dec 5, 20251,970.001,988.201,957.001,977.901,973.190.60%1,822,538
Dec 4, 20251,922.001,986.001,917.801,966.201,961.512.81%3,120,396
Dec 3, 20251,922.001,934.001,895.101,912.501,907.94-0.07%1,033,164
Dec 2, 20251,908.001,927.201,902.001,913.901,909.340.59%789,262
Dec 1, 20251,919.001,936.001,898.001,902.601,898.06-0.32%957,784