Coforge Limited (BOM:532541)
India · Delayed Price · Currency is INR 1,662.55
+3.70 (0.22%)
At close: Dec 31, 2025
Coforge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 1,661.40 | 1,676.70 | 1,646.45 | 1,662.55 | 1,662.55 | 0.22% | 96,771 |
| Dec 30, 2025 | 1,683.45 | 1,686.50 | 1,633.15 | 1,658.85 | 1,658.85 | -1.40% | 108,872 |
| Dec 29, 2025 | 1,702.00 | 1,715.00 | 1,638.00 | 1,682.45 | 1,682.45 | 0.55% | 347,460 |
| Dec 26, 2025 | 1,736.95 | 1,745.20 | 1,658.70 | 1,673.25 | 1,673.25 | -3.70% | 103,831 |
| Dec 24, 2025 | 1,780.20 | 1,780.25 | 1,732.50 | 1,737.45 | 1,737.45 | -2.32% | 82,367 |
| Dec 23, 2025 | 1,850.00 | 1,864.05 | 1,739.05 | 1,778.80 | 1,778.80 | -4.78% | 112,678 |
| Dec 22, 2025 | 1,855.55 | 1,881.90 | 1,847.15 | 1,868.15 | 1,868.15 | 1.25% | 14,611 |
| Dec 19, 2025 | 1,870.00 | 1,875.60 | 1,836.00 | 1,845.05 | 1,845.05 | -0.54% | 185,739 |
| Dec 18, 2025 | 1,846.00 | 1,870.00 | 1,828.50 | 1,855.00 | 1,855.00 | 0.53% | 22,523 |
| Dec 17, 2025 | 1,862.60 | 1,887.55 | 1,840.55 | 1,845.25 | 1,845.25 | -0.93% | 22,659 |
| Dec 16, 2025 | 1,870.35 | 1,870.35 | 1,842.00 | 1,862.55 | 1,862.55 | -0.42% | 34,699 |
| Dec 15, 2025 | 1,865.40 | 1,875.00 | 1,836.60 | 1,870.40 | 1,870.40 | 1.05% | 17,400 |
| Dec 12, 2025 | 1,850.20 | 1,854.00 | 1,825.00 | 1,850.90 | 1,850.90 | 0.50% | 86,896 |
| Dec 11, 2025 | 1,828.05 | 1,866.80 | 1,824.65 | 1,841.60 | 1,841.60 | 1.24% | 30,801 |
| Dec 10, 2025 | 1,890.65 | 1,890.65 | 1,815.65 | 1,819.00 | 1,819.00 | -2.90% | 52,133 |
| Dec 9, 2025 | 1,942.00 | 1,942.00 | 1,855.90 | 1,873.40 | 1,873.40 | -4.02% | 86,169 |
| Dec 8, 2025 | 1,986.95 | 1,988.90 | 1,933.00 | 1,951.80 | 1,951.80 | -1.28% | 31,861 |
| Dec 5, 2025 | 1,967.50 | 1,988.00 | 1,956.75 | 1,977.10 | 1,977.10 | 0.49% | 48,269 |
| Dec 4, 2025 | 1,927.35 | 1,985.50 | 1,920.00 | 1,967.45 | 1,967.45 | 2.88% | 77,642 |
| Dec 3, 2025 | 1,925.00 | 1,933.15 | 1,895.45 | 1,912.45 | 1,912.45 | -0.06% | 28,730 |
| Dec 2, 2025 | 1,909.95 | 1,926.10 | 1,902.70 | 1,913.65 | 1,913.65 | 0.53% | 20,357 |
| Dec 1, 2025 | 1,918.05 | 1,935.00 | 1,898.05 | 1,903.55 | 1,903.55 | -0.26% | 35,664 |
| Nov 28, 2025 | 1,917.00 | 1,932.50 | 1,900.35 | 1,908.55 | 1,908.55 | -0.09% | 49,458 |
| Nov 27, 2025 | 1,879.95 | 1,916.05 | 1,872.20 | 1,910.25 | 1,910.25 | 2.11% | 35,260 |
| Nov 26, 2025 | 1,840.00 | 1,872.00 | 1,829.70 | 1,870.80 | 1,870.80 | 2.13% | 60,129 |
| Nov 25, 2025 | 1,824.55 | 1,834.00 | 1,794.05 | 1,831.70 | 1,831.70 | 1.31% | 14,914 |
| 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 |