Coforge Limited (BOM:532541)
India · Delayed Price · Currency is INR 1,824.25
+33.00 (1.84%)
At close: Sep 18, 2025
Coforge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 1,800.05 | 1,827.30 | 1,800.05 | 1,824.25 | 1,824.25 | 1.84% | 81,578 |
| Sep 17, 2025 | 1,782.45 | 1,817.95 | 1,780.00 | 1,791.25 | 1,791.25 | 0.59% | 54,197 |
| Sep 16, 2025 | 1,754.00 | 1,784.95 | 1,754.00 | 1,780.80 | 1,780.80 | 1.58% | 18,840 |
| Sep 15, 2025 | 1,765.70 | 1,765.75 | 1,740.00 | 1,753.05 | 1,753.05 | -0.69% | 19,143 |
| Sep 12, 2025 | 1,773.10 | 1,792.25 | 1,761.85 | 1,765.30 | 1,765.30 | -0.29% | 17,397 |
| Sep 11, 2025 | 1,762.00 | 1,774.65 | 1,746.80 | 1,770.35 | 1,770.35 | -0.03% | 52,447 |
| Sep 10, 2025 | 1,705.05 | 1,778.60 | 1,705.05 | 1,770.95 | 1,770.95 | 4.43% | 162,794 |
| Sep 9, 2025 | 1,666.25 | 1,714.25 | 1,666.25 | 1,695.90 | 1,695.90 | 1.98% | 72,888 |
| Sep 8, 2025 | 1,670.05 | 1,686.95 | 1,656.10 | 1,662.95 | 1,662.95 | 0.28% | 35,107 |
| Sep 5, 2025 | 1,708.95 | 1,710.00 | 1,641.00 | 1,658.30 | 1,658.30 | -2.00% | 38,692 |
| Sep 4, 2025 | 1,749.95 | 1,749.95 | 1,687.25 | 1,692.15 | 1,692.15 | -2.25% | 36,185 |
| Sep 3, 2025 | 1,745.00 | 1,760.65 | 1,719.75 | 1,731.05 | 1,731.05 | -1.33% | 25,969 |
| Sep 2, 2025 | 1,779.95 | 1,782.00 | 1,751.65 | 1,754.45 | 1,754.45 | -0.65% | 28,793 |
| Sep 1, 2025 | 1,734.20 | 1,771.00 | 1,730.60 | 1,765.85 | 1,765.85 | 2.43% | 31,163 |
| Aug 29, 2025 | 1,733.00 | 1,756.60 | 1,720.95 | 1,724.00 | 1,724.00 | -0.65% | 11,716 |
| Aug 28, 2025 | 1,735.95 | 1,752.95 | 1,710.80 | 1,735.35 | 1,735.35 | -0.18% | 16,625 |
| Aug 26, 2025 | 1,754.95 | 1,779.00 | 1,734.85 | 1,738.50 | 1,738.50 | -1.36% | 155,835 |
| 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 |