Coforge Limited (BOM:532541)
India · Delayed Price · Currency is INR 1,830.00
-11.75 (-0.64%)
At close: Oct 7, 2026
BOM:532541 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 1,844.50 | 1,858.55 | 1,822.30 | 1,830.00 | 1,830.00 | -0.64% | 23,663 |
| Oct 6, 2026 | 1,861.85 | 1,866.85 | 1,817.60 | 1,841.75 | 1,841.75 | -0.08% | 109,925 |
| Oct 5, 2026 | 1,835.05 | 1,888.00 | 1,795.30 | 1,843.25 | 1,843.25 | 0.99% | 154,149 |
| Oct 1, 2026 | 1,758.00 | 1,830.85 | 1,758.00 | 1,825.20 | 1,825.20 | 4.18% | 152,311 |
| Sep 30, 2026 | 1,755.00 | 1,824.55 | 1,750.45 | 1,752.00 | 1,752.00 | 1.80% | 116,922 |
| Sep 29, 2026 | 1,780.00 | 1,812.95 | 1,721.00 | 1,721.00 | 1,721.00 | -2.93% | 60,864 |
| Sep 28, 2026 | 1,785.00 | 1,785.00 | 1,768.00 | 1,773.00 | 1,773.00 | -0.95% | 61,057 |
| Sep 25, 2026 | 1,786.00 | 1,790.40 | 1,767.60 | 1,790.00 | 1,790.00 | 0.11% | 51,822 |
| Sep 24, 2026 | 1,769.90 | 1,802.90 | 1,757.95 | 1,788.00 | 1,788.00 | 0.39% | 57,432 |
| Sep 23, 2026 | 1,803.70 | 1,815.45 | 1,775.55 | 1,781.00 | 1,781.00 | -1.25% | 91,234 |
| Sep 22, 2026 | 1,813.00 | 1,818.80 | 1,785.00 | 1,803.60 | 1,803.60 | -0.52% | 35,166 |
| Sep 21, 2026 | 1,814.80 | 1,818.25 | 1,791.20 | 1,812.95 | 1,812.95 | 3.01% | 95,318 |
| Sep 18, 2026 | 1,791.30 | 1,793.05 | 1,755.15 | 1,760.00 | 1,760.00 | -1.63% | 75,351 |
| Sep 17, 2026 | 1,769.70 | 1,796.00 | 1,760.95 | 1,789.20 | 1,789.20 | 1.60% | 36,821 |
| Sep 16, 2026 | 1,776.80 | 1,784.50 | 1,716.75 | 1,760.95 | 1,760.95 | -0.74% | 215,242 |
| Sep 15, 2026 | 1,884.00 | 1,892.65 | 1,765.25 | 1,774.00 | 1,774.00 | -3.97% | 336,026 |
| Sep 11, 2026 | 1,800.00 | 1,858.00 | 1,800.00 | 1,847.40 | 1,847.40 | 0.24% | 130,493 |
| Sep 10, 2026 | 1,836.20 | 1,877.95 | 1,819.70 | 1,843.00 | 1,843.00 | -0.21% | 115,595 |
| Sep 9, 2026 | 1,821.00 | 1,878.75 | 1,780.10 | 1,846.90 | 1,846.90 | -5.24% | 443,454 |
| Sep 8, 2026 | 1,934.45 | 1,953.05 | 1,914.40 | 1,949.10 | 1,949.10 | 0.78% | 59,439 |
| Sep 7, 2026 | 1,962.00 | 1,962.00 | 1,920.50 | 1,934.00 | 1,934.00 | -1.70% | 175,826 |
| Sep 4, 2026 | 1,995.00 | 1,995.00 | 1,964.50 | 1,967.45 | 1,967.45 | 0.19% | 37,656 |
| Sep 3, 2026 | 1,979.55 | 1,979.55 | 1,922.10 | 1,963.70 | 1,963.70 | 0.18% | 60,990 |
| Sep 2, 2026 | 1,979.75 | 1,979.75 | 1,943.00 | 1,960.15 | 1,960.15 | -1.15% | 71,245 |
| Sep 1, 2026 | 1,988.65 | 1,994.35 | 1,961.50 | 1,983.00 | 1,983.00 | -0.30% | 81,037 |
| Aug 31, 2026 | 2,020.95 | 2,021.95 | 1,971.25 | 1,988.95 | 1,988.95 | -1.15% | 371,633 |
| Aug 28, 2026 | 1,918.85 | 2,016.00 | 1,914.00 | 2,012.00 | 2,012.00 | 5.89% | 313,065 |
| Aug 27, 2026 | 1,882.30 | 1,909.00 | 1,882.00 | 1,900.00 | 1,900.00 | 1.06% | 367,727 |
| Aug 26, 2026 | 1,905.85 | 1,937.00 | 1,880.00 | 1,880.00 | 1,880.00 | -0.53% | 56,741 |
| Aug 25, 2026 | 1,894.70 | 1,899.30 | 1,870.20 | 1,890.00 | 1,890.00 | 1.00% | 104,977 |
| Aug 24, 2026 | 1,897.95 | 1,900.00 | 1,870.00 | 1,871.30 | 1,871.30 | -0.88% | 36,493 |
| Aug 21, 2026 | 1,889.40 | 1,890.00 | 1,851.00 | 1,888.00 | 1,888.00 | 0.43% | 204,646 |
| Aug 20, 2026 | 1,830.00 | 1,888.70 | 1,826.35 | 1,880.00 | 1,880.00 | 3.58% | 424,515 |
| Aug 19, 2026 | 1,794.95 | 1,822.00 | 1,786.85 | 1,815.00 | 1,815.00 | 2.58% | 175,460 |
| Aug 18, 2026 | 1,800.95 | 1,800.95 | 1,760.50 | 1,769.40 | 1,769.40 | -1.76% | 299,459 |
| Aug 17, 2026 | 1,817.20 | 1,821.00 | 1,800.00 | 1,801.10 | 1,801.10 | -1.04% | 104,850 |
| Aug 14, 2026 | 1,833.80 | 1,835.45 | 1,805.00 | 1,820.00 | 1,820.00 | -0.27% | 159,437 |
| Aug 13, 2026 | 1,805.00 | 1,829.45 | 1,790.00 | 1,825.00 | 1,825.00 | 1.52% | 57,291 |
| Aug 12, 2026 | 1,824.45 | 1,824.45 | 1,780.00 | 1,797.60 | 1,797.60 | -1.18% | 126,754 |
| Aug 11, 2026 | 1,822.25 | 1,835.15 | 1,810.25 | 1,819.00 | 1,819.00 | 1.06% | 54,555 |
| Aug 10, 2026 | 1,789.10 | 1,822.65 | 1,789.00 | 1,800.00 | 1,800.00 | 1.41% | 83,246 |
| Aug 7, 2026 | 1,766.90 | 1,808.75 | 1,765.45 | 1,775.00 | 1,775.00 | -0.27% | 115,596 |
| Aug 6, 2026 | 1,794.85 | 1,810.05 | 1,759.40 | 1,779.80 | 1,779.80 | 1.12% | 62,268 |
| Aug 5, 2026 | 1,746.90 | 1,788.90 | 1,745.40 | 1,760.00 | 1,760.00 | 0.86% | 93,633 |
| Aug 4, 2026 | 1,771.95 | 1,772.00 | 1,735.00 | 1,745.00 | 1,745.00 | -1.19% | 46,385 |
| Aug 3, 2026 | 1,751.85 | 1,771.00 | 1,720.00 | 1,766.05 | 1,766.05 | 2.87% | 74,441 |
| Jul 31, 2026 | 1,719.80 | 1,738.80 | 1,683.00 | 1,720.75 | 1,716.75 | -1.45% | 152,030 |
| Jul 30, 2026 | 1,684.30 | 1,763.70 | 1,684.30 | 1,746.05 | 1,741.99 | 1.71% | 716,954 |
| Jul 29, 2026 | 1,724.80 | 1,764.35 | 1,705.50 | 1,716.65 | 1,712.66 | 1.85% | 744,580 |
| Jul 28, 2026 | 1,565.05 | 1,692.00 | 1,565.05 | 1,685.55 | 1,681.63 | 10.28% | 1,427,401 |