Coforge Limited (BOM:532541)
India · Delayed Price · Currency is INR 1,503.50
+34.75 (2.37%)
At close: Jul 10, 2026
BOM:532541 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 1,490.40 | 1,523.30 | 1,489.15 | 1,503.50 | 1,503.50 | 2.37% | 210,224 |
| Jul 9, 2026 | 1,450.00 | 1,478.90 | 1,427.20 | 1,468.75 | 1,468.75 | 1.57% | 275,894 |
| Jul 8, 2026 | 1,521.55 | 1,521.55 | 1,433.55 | 1,446.10 | 1,446.10 | -4.70% | 217,995 |
| Jul 7, 2026 | 1,489.40 | 1,523.00 | 1,485.00 | 1,517.45 | 1,517.45 | 2.44% | 626,766 |
| Jul 6, 2026 | 1,465.10 | 1,490.00 | 1,463.65 | 1,481.35 | 1,481.35 | 1.21% | 72,974 |
| Jul 3, 2026 | 1,452.80 | 1,492.00 | 1,450.45 | 1,463.70 | 1,463.70 | 1.49% | 280,474 |
| Jul 2, 2026 | 1,381.45 | 1,457.15 | 1,381.45 | 1,442.15 | 1,442.15 | 5.11% | 358,572 |
| Jul 1, 2026 | 1,468.40 | 1,471.75 | 1,362.00 | 1,372.00 | 1,372.00 | -6.47% | 274,506 |
| Jun 30, 2026 | 1,499.85 | 1,500.85 | 1,458.15 | 1,466.90 | 1,466.90 | -1.66% | 132,480 |
| Jun 29, 2026 | 1,493.05 | 1,523.30 | 1,483.00 | 1,491.70 | 1,491.70 | -0.09% | 341,885 |
| Jun 25, 2026 | 1,510.05 | 1,521.50 | 1,486.05 | 1,493.05 | 1,493.05 | -0.34% | 327,613 |
| Jun 24, 2026 | 1,483.20 | 1,504.50 | 1,477.00 | 1,498.20 | 1,498.20 | 1.16% | 978,867 |
| Jun 23, 2026 | 1,483.80 | 1,491.40 | 1,470.40 | 1,481.05 | 1,481.05 | -0.19% | 1,232,810 |
| Jun 22, 2026 | 1,471.15 | 1,505.00 | 1,471.15 | 1,483.85 | 1,483.85 | 1.38% | 323,336 |
| Jun 19, 2026 | 1,420.00 | 1,468.10 | 1,398.45 | 1,463.65 | 1,463.65 | -1.26% | 255,474 |
| Jun 18, 2026 | 1,468.00 | 1,494.00 | 1,436.55 | 1,482.40 | 1,482.40 | 1.16% | 193,516 |
| Jun 17, 2026 | 1,499.80 | 1,499.80 | 1,454.00 | 1,465.40 | 1,465.40 | 0.06% | 263,172 |
| Jun 16, 2026 | 1,420.00 | 1,468.45 | 1,405.80 | 1,464.55 | 1,464.55 | 4.40% | 274,360 |
| Jun 15, 2026 | 1,400.00 | 1,415.00 | 1,378.70 | 1,402.80 | 1,402.80 | 2.60% | 105,747 |
| Jun 12, 2026 | 1,414.10 | 1,414.10 | 1,364.00 | 1,367.20 | 1,367.20 | -1.81% | 113,502 |
| Jun 11, 2026 | 1,393.75 | 1,409.80 | 1,357.10 | 1,392.35 | 1,392.35 | -0.68% | 71,090 |
| Jun 10, 2026 | 1,412.75 | 1,434.10 | 1,399.00 | 1,401.85 | 1,401.85 | -0.75% | 112,546 |
| Jun 9, 2026 | 1,431.40 | 1,437.85 | 1,393.55 | 1,412.50 | 1,412.50 | -0.62% | 146,572 |
| Jun 8, 2026 | 1,413.95 | 1,447.25 | 1,405.50 | 1,421.35 | 1,421.35 | -0.97% | 152,566 |
| Jun 5, 2026 | 1,464.00 | 1,473.85 | 1,426.00 | 1,435.25 | 1,435.25 | -0.08% | 122,638 |
| Jun 4, 2026 | 1,416.10 | 1,443.00 | 1,391.00 | 1,436.40 | 1,436.40 | 1.15% | 125,052 |
| Jun 3, 2026 | 1,494.95 | 1,494.95 | 1,416.90 | 1,420.05 | 1,420.05 | -6.43% | 182,985 |
| Jun 2, 2026 | 1,477.80 | 1,554.00 | 1,462.00 | 1,517.65 | 1,517.65 | 3.87% | 524,582 |
| Jun 1, 2026 | 1,432.05 | 1,497.90 | 1,432.05 | 1,461.15 | 1,461.15 | 2.75% | 538,534 |
| May 29, 2026 | 1,402.50 | 1,448.95 | 1,402.50 | 1,422.00 | 1,422.00 | 2.53% | 156,658 |
| May 27, 2026 | 1,424.00 | 1,432.20 | 1,381.65 | 1,386.90 | 1,386.90 | -2.58% | 122,190 |
| May 26, 2026 | 1,400.95 | 1,428.35 | 1,395.40 | 1,423.70 | 1,423.70 | 1.86% | 67,124 |
| May 25, 2026 | 1,404.25 | 1,414.85 | 1,376.40 | 1,397.70 | 1,397.70 | 0.80% | 83,189 |
| May 22, 2026 | 1,384.45 | 1,401.85 | 1,369.30 | 1,386.55 | 1,386.55 | 0.70% | 241,743 |
| May 21, 2026 | 1,410.00 | 1,423.05 | 1,366.00 | 1,376.90 | 1,376.90 | -1.87% | 138,002 |
| May 20, 2026 | 1,412.60 | 1,444.40 | 1,394.15 | 1,403.15 | 1,403.15 | -0.61% | 195,724 |
| May 19, 2026 | 1,366.00 | 1,446.70 | 1,362.00 | 1,411.80 | 1,411.80 | 4.70% | 606,685 |
| May 18, 2026 | 1,280.00 | 1,352.00 | 1,273.60 | 1,348.45 | 1,348.45 | 5.06% | 338,221 |
| May 15, 2026 | 1,284.85 | 1,313.40 | 1,275.05 | 1,283.50 | 1,283.50 | 0.77% | 90,577 |
| May 14, 2026 | 1,300.20 | 1,305.00 | 1,250.00 | 1,273.75 | 1,273.75 | -1.84% | 251,545 |
| May 13, 2026 | 1,320.00 | 1,327.60 | 1,291.00 | 1,297.65 | 1,297.65 | -1.73% | 166,382 |
| May 12, 2026 | 1,384.75 | 1,384.75 | 1,317.00 | 1,320.45 | 1,320.45 | -3.95% | 181,003 |
| May 11, 2026 | 1,370.10 | 1,387.80 | 1,359.05 | 1,374.80 | 1,374.80 | 0.47% | 344,996 |
| May 8, 2026 | 1,279.90 | 1,373.40 | 1,275.05 | 1,368.35 | 1,368.35 | 6.49% | 582,564 |
| May 7, 2026 | 1,297.35 | 1,312.40 | 1,277.50 | 1,284.95 | 1,284.95 | 0.33% | 387,884 |
| May 6, 2026 | 1,263.80 | 1,294.95 | 1,246.50 | 1,280.70 | 1,280.70 | 9.62% | 1,549,539 |
| May 5, 2026 | 1,161.35 | 1,180.95 | 1,148.00 | 1,168.30 | 1,168.30 | 1.41% | 113,089 |
| May 4, 2026 | 1,200.10 | 1,210.00 | 1,147.50 | 1,152.00 | 1,152.00 | -3.67% | 131,169 |
| Apr 30, 2026 | 1,202.00 | 1,206.50 | 1,178.70 | 1,195.95 | 1,195.95 | -0.59% | 40,252 |
| Apr 29, 2026 | 1,207.00 | 1,229.50 | 1,200.10 | 1,203.10 | 1,203.10 | 0.29% | 40,640 |