Coforge Limited (BOM:532541)
India · Delayed Price · Currency is INR 1,748.40
+20.70 (1.20%)
At close: Aug 22, 2025
Coforge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 1,755.30 | 1,796.90 | 1,755.30 | 1,762.45 | 1,762.45 | 0.80% | 93,080 |
| Aug 22, 2025 | 1,732.85 | 1,754.00 | 1,722.55 | 1,748.40 | 1,748.40 | 1.20% | 81,692 |
| Aug 21, 2025 | 1,719.85 | 1,730.55 | 1,679.05 | 1,727.70 | 1,727.70 | 1.12% | 78,122 |
| Aug 20, 2025 | 1,642.35 | 1,721.20 | 1,632.85 | 1,708.60 | 1,708.60 | 3.39% | 82,523 |
| Aug 19, 2025 | 1,660.05 | 1,663.45 | 1,640.15 | 1,652.65 | 1,652.65 | -0.15% | 33,668 |
| Aug 18, 2025 | 1,660.40 | 1,665.90 | 1,642.75 | 1,655.15 | 1,655.15 | 0.83% | 16,258 |
| Aug 14, 2025 | 1,621.00 | 1,649.00 | 1,621.00 | 1,641.60 | 1,641.60 | 1.22% | 46,731 |
| Aug 13, 2025 | 1,639.35 | 1,639.35 | 1,606.60 | 1,621.85 | 1,621.85 | -0.17% | 23,137 |
| Aug 12, 2025 | 1,616.05 | 1,652.90 | 1,612.90 | 1,624.60 | 1,624.60 | 0.57% | 46,188 |
| Aug 11, 2025 | 1,609.90 | 1,626.30 | 1,585.05 | 1,615.45 | 1,615.45 | 0.57% | 32,606 |
| Aug 8, 2025 | 1,685.00 | 1,685.00 | 1,602.00 | 1,606.35 | 1,606.35 | -5.78% | 153,501 |
| Aug 7, 2025 | 1,633.00 | 1,708.85 | 1,633.00 | 1,704.85 | 1,704.85 | 4.09% | 37,769 |
| Aug 6, 2025 | 1,706.85 | 1,711.25 | 1,633.60 | 1,637.90 | 1,637.90 | -4.01% | 50,978 |
| Aug 5, 2025 | 1,747.00 | 1,747.00 | 1,699.00 | 1,706.35 | 1,706.35 | -2.25% | 19,336 |
| Aug 4, 2025 | 1,714.85 | 1,748.85 | 1,690.05 | 1,745.65 | 1,745.65 | 2.44% | 81,879 |
| Aug 1, 2025 | 1,740.70 | 1,745.35 | 1,700.65 | 1,704.10 | 1,704.10 | -2.46% | 30,135 |
| Jul 31, 2025 | 1,706.10 | 1,757.10 | 1,701.50 | 1,747.00 | 1,747.00 | -0.16% | 86,700 |
| Jul 30, 2025 | 1,718.45 | 1,753.00 | 1,711.25 | 1,749.75 | 1,745.75 | 1.68% | 116,226 |
| Jul 29, 2025 | 1,719.90 | 1,726.35 | 1,692.90 | 1,720.85 | 1,716.92 | -0.23% | 353,868 |
| Jul 28, 2025 | 1,682.00 | 1,732.20 | 1,667.55 | 1,724.75 | 1,720.81 | 2.10% | 182,119 |
| Jul 25, 2025 | 1,679.55 | 1,724.90 | 1,653.00 | 1,689.35 | 1,685.49 | 0.86% | 107,599 |
| Jul 24, 2025 | 1,825.40 | 1,830.35 | 1,670.70 | 1,674.95 | 1,671.12 | -9.42% | 433,290 |
| Jul 23, 2025 | 1,863.05 | 1,867.65 | 1,839.80 | 1,849.10 | 1,844.87 | -0.52% | 39,060 |
| Jul 22, 2025 | 1,878.00 | 1,882.25 | 1,848.10 | 1,858.70 | 1,854.45 | -0.87% | 28,582 |
| Jul 21, 2025 | 1,864.75 | 1,884.40 | 1,843.65 | 1,875.00 | 1,870.71 | 0.86% | 40,736 |
| Jul 18, 2025 | 1,863.00 | 1,880.75 | 1,839.35 | 1,858.95 | 1,854.70 | -0.23% | 15,844 |
| Jul 17, 2025 | 1,883.20 | 1,888.25 | 1,855.20 | 1,863.20 | 1,858.94 | -0.98% | 11,219 |
| Jul 16, 2025 | 1,895.25 | 1,895.30 | 1,869.30 | 1,881.70 | 1,877.40 | -0.67% | 23,643 |
| Jul 15, 2025 | 1,883.85 | 1,915.10 | 1,875.00 | 1,894.45 | 1,890.12 | 1.08% | 33,569 |
| Jul 14, 2025 | 1,874.80 | 1,890.90 | 1,842.85 | 1,874.25 | 1,869.97 | 0.50% | 28,603 |
| Jul 11, 2025 | 1,869.95 | 1,891.80 | 1,847.70 | 1,864.95 | 1,860.69 | -1.19% | 38,725 |
| Jul 10, 2025 | 1,939.95 | 1,939.95 | 1,876.00 | 1,887.40 | 1,883.09 | -2.25% | 40,664 |
| Jul 9, 2025 | 1,955.00 | 1,959.65 | 1,922.55 | 1,930.85 | 1,926.44 | -0.96% | 65,065 |
| Jul 8, 2025 | 1,941.80 | 1,994.00 | 1,941.10 | 1,949.65 | 1,945.19 | 0.40% | 52,599 |
| Jul 7, 2025 | 1,957.85 | 1,968.00 | 1,937.00 | 1,941.80 | 1,937.36 | -0.40% | 12,319 |
| Jul 4, 2025 | 1,935.20 | 1,952.55 | 1,925.00 | 1,949.65 | 1,945.19 | 0.63% | 91,678 |
| Jul 3, 2025 | 1,928.80 | 1,955.95 | 1,927.00 | 1,937.40 | 1,932.97 | 0.58% | 39,299 |
| Jul 2, 2025 | 1,921.60 | 1,955.10 | 1,906.45 | 1,926.25 | 1,921.85 | 0.27% | 34,980 |
| Jul 1, 2025 | 1,934.70 | 1,961.20 | 1,908.40 | 1,921.15 | 1,916.76 | -0.21% | 66,456 |
| Jun 30, 2025 | 1,912.50 | 1,929.00 | 1,882.50 | 1,925.20 | 1,920.80 | 1.29% | 31,968 |
| Jun 27, 2025 | 1,888.05 | 1,954.00 | 1,888.05 | 1,900.60 | 1,896.26 | 0.67% | 39,443 |
| Jun 26, 2025 | 1,887.90 | 1,893.00 | 1,861.00 | 1,888.00 | 1,883.68 | 0.44% | 35,554 |
| Jun 25, 2025 | 1,879.55 | 1,894.00 | 1,862.05 | 1,879.75 | 1,875.45 | 0.93% | 44,323 |
| Jun 24, 2025 | 1,850.25 | 1,875.00 | 1,836.45 | 1,862.35 | 1,858.09 | 1.71% | 37,834 |
| Jun 23, 2025 | 1,814.00 | 1,846.40 | 1,802.80 | 1,831.00 | 1,826.81 | -0.10% | 51,963 |
| Jun 20, 2025 | 1,839.80 | 1,839.80 | 1,780.10 | 1,832.75 | 1,828.56 | 2.17% | 43,082 |
| Jun 19, 2025 | 1,833.90 | 1,840.00 | 1,777.30 | 1,793.90 | 1,789.80 | -2.18% | 67,498 |
| Jun 18, 2025 | 1,840.00 | 1,850.00 | 1,807.50 | 1,833.90 | 1,829.71 | -0.30% | 22,698 |
| Jun 17, 2025 | 1,830.40 | 1,862.20 | 1,816.45 | 1,839.45 | 1,835.25 | 0.53% | 71,443 |
| Jun 16, 2025 | 1,783.65 | 1,848.20 | 1,783.65 | 1,829.80 | 1,825.62 | 2.08% | 99,330 |