Coforge Limited (BOM:532541)
India · Delayed Price · Currency is INR 1,213.55
+59.75 (5.18%)
At close: Apr 2, 2026
BOM:532541 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1,139.45 | 1,235.00 | 1,130.35 | 1,213.55 | 1,213.55 | 5.18% | 633,163 |
| Apr 1, 2026 | 1,164.75 | 1,187.35 | 1,146.00 | 1,153.80 | 1,153.80 | 3.51% | 113,246 |
| Mar 30, 2026 | 1,134.85 | 1,138.15 | 1,110.20 | 1,114.65 | 1,114.65 | -2.61% | 74,477 |
| Mar 27, 2026 | 1,169.60 | 1,181.00 | 1,140.50 | 1,144.55 | 1,144.55 | -1.58% | 162,357 |
| Mar 25, 2026 | 1,138.60 | 1,165.70 | 1,110.80 | 1,162.95 | 1,162.95 | 4.79% | 133,579 |
| Mar 24, 2026 | 1,129.15 | 1,129.15 | 1,083.90 | 1,109.80 | 1,109.80 | 0.85% | 432,926 |
| Mar 23, 2026 | 1,073.05 | 1,107.90 | 1,065.10 | 1,100.45 | 1,100.45 | 1.01% | 428,348 |
| Mar 20, 2026 | 1,123.20 | 1,130.65 | 1,077.05 | 1,089.45 | 1,089.45 | -0.26% | 126,638 |
| Mar 19, 2026 | 1,102.25 | 1,121.00 | 1,087.05 | 1,092.25 | 1,092.25 | -3.51% | 109,584 |
| Mar 18, 2026 | 1,090.90 | 1,148.00 | 1,081.50 | 1,132.00 | 1,132.00 | 5.42% | 254,521 |
| Mar 17, 2026 | 1,085.35 | 1,085.95 | 1,008.50 | 1,073.85 | 1,073.85 | -0.65% | 395,631 |
| Mar 16, 2026 | 1,086.50 | 1,101.55 | 1,070.80 | 1,080.85 | 1,080.85 | -0.82% | 108,380 |
| Mar 13, 2026 | 1,100.00 | 1,100.00 | 1,073.00 | 1,089.80 | 1,089.80 | -1.64% | 106,628 |
| Mar 12, 2026 | 1,108.30 | 1,127.50 | 1,077.60 | 1,107.95 | 1,107.95 | -0.08% | 145,234 |
| Mar 11, 2026 | 1,142.85 | 1,159.55 | 1,105.00 | 1,108.80 | 1,108.80 | -2.69% | 151,104 |
| Mar 10, 2026 | 1,188.85 | 1,188.85 | 1,137.00 | 1,139.40 | 1,139.40 | -2.51% | 124,280 |
| Mar 9, 2026 | 1,139.90 | 1,174.50 | 1,118.30 | 1,168.75 | 1,168.75 | 0.55% | 90,774 |
| Mar 6, 2026 | 1,150.05 | 1,181.15 | 1,148.70 | 1,162.30 | 1,162.30 | 0.85% | 85,451 |
| Mar 5, 2026 | 1,181.25 | 1,189.10 | 1,138.00 | 1,152.55 | 1,152.55 | -1.47% | 214,651 |
| Mar 4, 2026 | 1,131.05 | 1,175.90 | 1,131.05 | 1,169.80 | 1,169.80 | 0.55% | 241,721 |
| Mar 2, 2026 | 1,120.85 | 1,196.65 | 1,120.85 | 1,163.40 | 1,163.40 | -1.93% | 196,005 |
| Feb 27, 2026 | 1,211.25 | 1,234.90 | 1,183.30 | 1,186.35 | 1,186.35 | -1.13% | 139,762 |
| Feb 26, 2026 | 1,222.20 | 1,239.60 | 1,197.25 | 1,199.90 | 1,199.90 | -1.14% | 166,732 |
| Feb 25, 2026 | 1,225.10 | 1,266.60 | 1,210.00 | 1,213.75 | 1,213.75 | 0.51% | 279,970 |
| Feb 24, 2026 | 1,288.00 | 1,288.00 | 1,199.45 | 1,207.65 | 1,207.65 | -6.24% | 332,948 |
| Feb 23, 2026 | 1,344.95 | 1,344.95 | 1,278.00 | 1,288.05 | 1,288.05 | -3.86% | 143,750 |
| Feb 20, 2026 | 1,349.35 | 1,373.25 | 1,320.00 | 1,339.70 | 1,339.70 | -1.53% | 115,823 |
| Feb 19, 2026 | 1,411.15 | 1,418.05 | 1,354.85 | 1,360.55 | 1,360.55 | -0.89% | 298,538 |
| Feb 18, 2026 | 1,382.35 | 1,385.55 | 1,339.00 | 1,372.80 | 1,372.80 | -0.45% | 365,070 |
| Feb 17, 2026 | 1,393.45 | 1,432.85 | 1,370.30 | 1,378.95 | 1,378.95 | -1.01% | 131,006 |
| Feb 16, 2026 | 1,352.40 | 1,398.95 | 1,335.60 | 1,392.95 | 1,392.95 | 2.23% | 117,499 |
| Feb 13, 2026 | 1,349.85 | 1,392.15 | 1,334.30 | 1,362.55 | 1,362.55 | -4.12% | 314,453 |
| Feb 12, 2026 | 1,501.00 | 1,501.05 | 1,412.15 | 1,421.05 | 1,421.05 | -6.48% | 175,457 |
| Feb 11, 2026 | 1,560.00 | 1,560.05 | 1,513.20 | 1,519.50 | 1,519.50 | -1.96% | 49,241 |
| Feb 10, 2026 | 1,553.25 | 1,577.90 | 1,541.40 | 1,549.95 | 1,549.95 | 0.02% | 64,114 |
| Feb 9, 2026 | 1,551.00 | 1,570.15 | 1,538.00 | 1,549.70 | 1,549.70 | 0.25% | 94,809 |
| Feb 6, 2026 | 1,595.10 | 1,600.10 | 1,532.00 | 1,545.80 | 1,545.80 | -3.40% | 81,548 |
| Feb 5, 2026 | 1,594.05 | 1,619.95 | 1,585.00 | 1,600.15 | 1,600.15 | -0.86% | 46,882 |
| Feb 4, 2026 | 1,668.85 | 1,668.85 | 1,564.90 | 1,614.10 | 1,614.10 | -5.66% | 123,715 |
| Feb 3, 2026 | 1,744.90 | 1,756.00 | 1,703.65 | 1,710.85 | 1,710.85 | 2.48% | 71,861 |
| Feb 2, 2026 | 1,646.95 | 1,675.75 | 1,638.90 | 1,669.50 | 1,669.50 | 0.52% | 21,223 |
| Feb 1, 2026 | 1,652.60 | 1,702.15 | 1,603.50 | 1,660.80 | 1,660.80 | 0.50% | 37,824 |
| Jan 30, 2026 | 1,649.95 | 1,668.75 | 1,644.60 | 1,652.50 | 1,652.50 | -1.47% | 24,593 |
| Jan 29, 2026 | 1,690.00 | 1,694.55 | 1,660.05 | 1,677.10 | 1,673.10 | -1.01% | 29,662 |
| Jan 28, 2026 | 1,688.30 | 1,696.00 | 1,670.40 | 1,694.20 | 1,690.16 | 1.72% | 46,004 |
| Jan 27, 2026 | 1,640.90 | 1,684.40 | 1,633.60 | 1,665.60 | 1,661.63 | 1.81% | 34,177 |
| Jan 23, 2026 | 1,663.90 | 1,706.65 | 1,630.00 | 1,636.00 | 1,632.10 | -3.04% | 266,208 |
| Jan 22, 2026 | 1,670.85 | 1,740.00 | 1,670.85 | 1,687.35 | 1,683.33 | 1.15% | 52,809 |
| Jan 21, 2026 | 1,685.10 | 1,691.25 | 1,593.95 | 1,668.10 | 1,664.12 | -1.41% | 113,786 |
| Jan 20, 2026 | 1,733.95 | 1,733.95 | 1,687.00 | 1,691.95 | 1,687.91 | -2.04% | 19,596 |