Coforge Limited (BOM:532541)
India · Delayed Price · Currency is INR 1,820.00
-5.00 (-0.27%)
At close: Aug 14, 2026
BOM:532541 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 1,497.60 | 1,537.95 | 1,489.60 | 1,528.45 | 1,524.90 | 2.95% | 149,726 |
| Jul 24, 2026 | 1,431.20 | 1,488.00 | 1,431.20 | 1,484.70 | 1,481.25 | 3.11% | 680,490 |
| Jul 23, 2026 | 1,465.40 | 1,472.70 | 1,434.90 | 1,439.90 | 1,436.55 | -2.16% | 67,204 |
| Jul 22, 2026 | 1,495.50 | 1,496.10 | 1,468.05 | 1,471.75 | 1,468.33 | -1.47% | 32,033 |
| Jul 21, 2026 | 1,503.95 | 1,531.95 | 1,491.05 | 1,493.75 | 1,490.28 | -0.92% | 113,894 |
| Jul 20, 2026 | 1,511.45 | 1,530.35 | 1,490.20 | 1,507.65 | 1,504.15 | 0.06% | 97,708 |
| Jul 17, 2026 | 1,543.00 | 1,560.10 | 1,495.00 | 1,506.70 | 1,503.20 | -1.71% | 201,903 |
| Jul 16, 2026 | 1,539.95 | 1,557.00 | 1,527.20 | 1,532.85 | 1,529.29 | 0.02% | 59,125 |
| Jul 15, 2026 | 1,529.50 | 1,559.00 | 1,503.65 | 1,532.50 | 1,528.94 | -0.07% | 131,135 |
| Jul 14, 2026 | 1,541.55 | 1,568.85 | 1,530.70 | 1,533.60 | 1,530.04 | -0.48% | 231,094 |
| Jul 13, 2026 | 1,499.85 | 1,547.00 | 1,469.80 | 1,541.00 | 1,537.42 | 2.49% | 191,501 |
| Jul 10, 2026 | 1,490.40 | 1,523.30 | 1,489.15 | 1,503.50 | 1,500.01 | 2.37% | 210,224 |
| Jul 9, 2026 | 1,450.00 | 1,478.90 | 1,427.20 | 1,468.75 | 1,465.34 | 1.57% | 275,894 |
| Jul 8, 2026 | 1,521.55 | 1,521.55 | 1,433.55 | 1,446.10 | 1,442.74 | -4.70% | 217,995 |
| Jul 7, 2026 | 1,489.40 | 1,523.00 | 1,485.00 | 1,517.45 | 1,513.92 | 2.44% | 626,766 |
| Jul 6, 2026 | 1,465.10 | 1,490.00 | 1,463.65 | 1,481.35 | 1,477.91 | 1.21% | 72,974 |
| Jul 3, 2026 | 1,452.80 | 1,492.00 | 1,450.45 | 1,463.70 | 1,460.30 | 1.49% | 280,474 |
| Jul 2, 2026 | 1,381.45 | 1,457.15 | 1,381.45 | 1,442.15 | 1,438.80 | 5.11% | 358,572 |
| Jul 1, 2026 | 1,468.40 | 1,471.75 | 1,362.00 | 1,372.00 | 1,368.81 | -6.47% | 274,506 |
| Jun 30, 2026 | 1,499.85 | 1,500.85 | 1,458.15 | 1,466.90 | 1,463.49 | -1.66% | 132,560 |
| Jun 29, 2026 | 1,493.05 | 1,523.30 | 1,483.00 | 1,491.70 | 1,488.23 | -0.09% | 341,885 |
| Jun 25, 2026 | 1,510.05 | 1,521.50 | 1,486.05 | 1,493.05 | 1,489.58 | -0.34% | 327,613 |
| Jun 24, 2026 | 1,483.20 | 1,504.50 | 1,477.00 | 1,498.20 | 1,494.72 | 1.16% | 978,867 |
| Jun 23, 2026 | 1,483.80 | 1,491.40 | 1,470.40 | 1,481.05 | 1,477.61 | -0.19% | 1,232,810 |
| Jun 22, 2026 | 1,471.15 | 1,505.00 | 1,471.15 | 1,483.85 | 1,480.40 | 1.38% | 323,336 |
| Jun 19, 2026 | 1,420.00 | 1,468.10 | 1,398.45 | 1,463.65 | 1,460.25 | -1.26% | 255,474 |
| Jun 18, 2026 | 1,468.00 | 1,494.00 | 1,436.55 | 1,482.40 | 1,478.95 | 1.16% | 193,516 |
| Jun 17, 2026 | 1,499.80 | 1,499.80 | 1,454.00 | 1,465.40 | 1,461.99 | 0.06% | 263,172 |
| Jun 16, 2026 | 1,420.00 | 1,468.45 | 1,405.80 | 1,464.55 | 1,461.15 | 4.40% | 274,360 |
| Jun 15, 2026 | 1,400.00 | 1,415.00 | 1,378.70 | 1,402.80 | 1,399.54 | 2.60% | 105,747 |
| Jun 12, 2026 | 1,414.10 | 1,414.10 | 1,364.00 | 1,367.20 | 1,364.02 | -1.81% | 113,502 |
| Jun 11, 2026 | 1,393.75 | 1,409.80 | 1,357.10 | 1,392.35 | 1,389.11 | -0.68% | 71,090 |
| Jun 10, 2026 | 1,412.75 | 1,434.10 | 1,399.00 | 1,401.85 | 1,398.59 | -0.75% | 112,546 |
| Jun 9, 2026 | 1,431.40 | 1,437.85 | 1,393.55 | 1,412.50 | 1,409.22 | -0.62% | 146,572 |
| Jun 8, 2026 | 1,413.95 | 1,447.25 | 1,405.50 | 1,421.35 | 1,418.05 | -0.97% | 152,566 |
| Jun 5, 2026 | 1,464.00 | 1,473.85 | 1,426.00 | 1,435.25 | 1,431.91 | -0.08% | 122,638 |