Coforge Limited (BOM:532541)
India · Delayed Price · Currency is INR 1,831.70
+23.60 (1.31%)
At close: Nov 25, 2025
Coforge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | 1,804.70 | 1,835.00 | 1,800.10 | 1,808.10 | 1,808.10 | 0.66% | 51,579 |
| Nov 21, 2025 | 1,836.20 | 1,848.40 | 1,791.50 | 1,796.25 | 1,796.25 | -2.71% | 80,236 |
| Nov 20, 2025 | 1,879.00 | 1,883.80 | 1,841.05 | 1,846.30 | 1,846.30 | -0.62% | 67,513 |
| Nov 19, 2025 | 1,776.00 | 1,866.00 | 1,776.00 | 1,857.80 | 1,857.80 | 4.22% | 53,852 |
| Nov 18, 2025 | 1,795.00 | 1,795.00 | 1,774.10 | 1,782.50 | 1,782.50 | -1.01% | 11,618 |
| Nov 17, 2025 | 1,801.50 | 1,815.00 | 1,793.50 | 1,800.75 | 1,800.75 | 0.06% | 19,520 |
| Nov 14, 2025 | 1,796.10 | 1,804.35 | 1,756.45 | 1,799.70 | 1,799.70 | -0.62% | 90,603 |
| Nov 13, 2025 | 1,825.35 | 1,829.00 | 1,798.60 | 1,810.90 | 1,810.90 | -0.95% | 25,803 |
| Nov 12, 2025 | 1,800.15 | 1,832.00 | 1,800.15 | 1,828.35 | 1,828.35 | 1.75% | 134,129 |
| Nov 11, 2025 | 1,750.20 | 1,799.80 | 1,750.20 | 1,796.95 | 1,796.95 | 2.24% | 51,436 |
| Nov 10, 2025 | 1,749.70 | 1,772.00 | 1,722.70 | 1,757.65 | 1,757.65 | 1.01% | 38,730 |
| Nov 7, 2025 | 1,753.00 | 1,753.00 | 1,714.65 | 1,740.00 | 1,740.00 | -1.34% | 12,353 |
| Nov 6, 2025 | 1,749.20 | 1,777.05 | 1,749.20 | 1,763.55 | 1,763.55 | -0.23% | 23,932 |
| Nov 4, 2025 | 1,786.25 | 1,793.00 | 1,760.30 | 1,767.55 | 1,767.55 | -1.58% | 30,324 |
| Nov 3, 2025 | 1,786.45 | 1,798.00 | 1,758.65 | 1,796.00 | 1,796.00 | 0.92% | 38,127 |
| Oct 31, 2025 | 1,805.65 | 1,811.40 | 1,774.35 | 1,779.65 | 1,779.65 | -1.57% | 27,805 |
| Oct 30, 2025 | 1,800.25 | 1,812.00 | 1,787.55 | 1,807.95 | 1,803.95 | 0.51% | 38,568 |
| Oct 29, 2025 | 1,810.00 | 1,823.25 | 1,782.75 | 1,798.75 | 1,794.77 | -0.61% | 37,042 |
| Oct 28, 2025 | 1,843.05 | 1,845.90 | 1,802.00 | 1,809.75 | 1,805.75 | -1.12% | 32,003 |
| Oct 27, 2025 | 1,843.80 | 1,866.00 | 1,821.00 | 1,830.25 | 1,826.20 | 3.95% | 316,226 |
| Oct 24, 2025 | 1,760.45 | 1,775.25 | 1,747.00 | 1,760.65 | 1,756.75 | 0.32% | 33,958 |
| Oct 23, 2025 | 1,780.00 | 1,782.40 | 1,747.10 | 1,754.95 | 1,751.07 | 0.65% | 168,630 |
| Oct 21, 2025 | 1,759.00 | 1,764.40 | 1,730.00 | 1,743.60 | 1,739.74 | -0.31% | 10,011 |
| Oct 20, 2025 | 1,748.45 | 1,757.50 | 1,738.45 | 1,748.95 | 1,745.08 | 0.82% | 16,212 |
| Oct 17, 2025 | 1,750.80 | 1,758.00 | 1,710.70 | 1,734.65 | 1,730.81 | -1.52% | 32,743 |
| Oct 16, 2025 | 1,775.95 | 1,775.95 | 1,749.05 | 1,761.40 | 1,757.50 | -0.27% | 51,352 |
| Oct 15, 2025 | 1,708.85 | 1,771.90 | 1,708.85 | 1,766.10 | 1,762.19 | 3.85% | 82,830 |
| Oct 14, 2025 | 1,725.05 | 1,734.80 | 1,688.40 | 1,700.55 | 1,696.79 | -0.91% | 55,673 |
| Oct 13, 2025 | 1,718.50 | 1,722.00 | 1,687.80 | 1,716.10 | 1,712.30 | -0.37% | 72,967 |
| Oct 10, 2025 | 1,727.05 | 1,746.75 | 1,713.95 | 1,722.40 | 1,718.59 | 0.16% | 41,550 |
| Oct 9, 2025 | 1,725.00 | 1,728.00 | 1,698.40 | 1,719.60 | 1,715.80 | 0.39% | 22,272 |
| Oct 8, 2025 | 1,685.05 | 1,733.90 | 1,675.00 | 1,713.00 | 1,709.21 | 1.66% | 100,902 |
| Oct 7, 2025 | 1,666.05 | 1,692.00 | 1,646.30 | 1,685.10 | 1,681.37 | 1.36% | 73,004 |
| Oct 6, 2025 | 1,617.65 | 1,665.25 | 1,598.80 | 1,662.50 | 1,658.82 | 3.07% | 51,247 |
| Oct 3, 2025 | 1,599.95 | 1,619.75 | 1,589.35 | 1,612.95 | 1,609.38 | 0.76% | 32,728 |
| Oct 1, 2025 | 1,598.80 | 1,606.00 | 1,554.25 | 1,600.85 | 1,597.31 | 0.63% | 30,192 |
| Sep 30, 2025 | 1,589.55 | 1,610.50 | 1,560.50 | 1,590.80 | 1,587.28 | 2.71% | 144,969 |
| Sep 29, 2025 | 1,543.00 | 1,560.00 | 1,525.00 | 1,548.90 | 1,545.47 | 0.61% | 311,483 |
| Sep 26, 2025 | 1,591.05 | 1,591.05 | 1,532.00 | 1,539.50 | 1,536.09 | -3.24% | 100,857 |
| Sep 25, 2025 | 1,625.00 | 1,647.00 | 1,589.00 | 1,591.05 | 1,587.53 | -2.00% | 54,085 |
| Sep 24, 2025 | 1,668.10 | 1,672.25 | 1,618.00 | 1,623.45 | 1,619.86 | -2.68% | 62,868 |
| Sep 23, 2025 | 1,734.65 | 1,734.65 | 1,662.55 | 1,668.10 | 1,664.41 | -2.82% | 69,854 |
| Sep 22, 2025 | 1,719.95 | 1,746.80 | 1,704.10 | 1,716.55 | 1,712.75 | -4.38% | 109,450 |
| Sep 19, 2025 | 1,827.00 | 1,827.05 | 1,792.15 | 1,795.15 | 1,791.18 | -1.60% | 20,699 |
| Sep 18, 2025 | 1,800.05 | 1,827.30 | 1,800.05 | 1,824.25 | 1,820.21 | 1.84% | 81,578 |
| Sep 17, 2025 | 1,782.45 | 1,817.95 | 1,780.00 | 1,791.25 | 1,787.29 | 0.59% | 54,197 |
| Sep 16, 2025 | 1,754.00 | 1,784.95 | 1,754.00 | 1,780.80 | 1,776.86 | 1.58% | 18,840 |
| Sep 15, 2025 | 1,765.70 | 1,765.75 | 1,740.00 | 1,753.05 | 1,749.17 | -0.69% | 19,143 |
| Sep 12, 2025 | 1,773.10 | 1,792.25 | 1,761.85 | 1,765.30 | 1,761.39 | -0.29% | 17,397 |
| Sep 11, 2025 | 1,762.00 | 1,774.65 | 1,746.80 | 1,770.35 | 1,766.43 | -0.03% | 52,447 |