Coforge Limited (BOM:532541)
India · Delayed Price · Currency is INR 1,367.20
-25.15 (-1.81%)
At close: Jun 12, 2026
BOM:532541 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2026 | 1,202.40 | 1,213.40 | 1,192.05 | 1,199.65 | 1,199.65 | -0.25% | 95,794 |
| Apr 27, 2026 | 1,153.20 | 1,205.30 | 1,153.20 | 1,202.70 | 1,202.70 | 4.59% | 82,415 |
| Apr 24, 2026 | 1,218.75 | 1,218.75 | 1,136.65 | 1,149.90 | 1,149.90 | -5.78% | 171,661 |
| Apr 23, 2026 | 1,235.50 | 1,243.40 | 1,216.00 | 1,220.45 | 1,220.45 | -1.25% | 124,596 |
| Apr 22, 2026 | 1,274.95 | 1,274.95 | 1,208.45 | 1,235.95 | 1,235.95 | -4.41% | 284,558 |
| Apr 21, 2026 | 1,288.65 | 1,303.40 | 1,280.00 | 1,292.95 | 1,292.95 | 0.43% | 45,396 |
| Apr 20, 2026 | 1,320.00 | 1,320.00 | 1,280.00 | 1,287.40 | 1,287.40 | -2.23% | 65,393 |
| Apr 17, 2026 | 1,320.20 | 1,328.70 | 1,292.90 | 1,316.70 | 1,316.70 | 0.31% | 91,559 |
| Apr 16, 2026 | 1,297.00 | 1,334.85 | 1,292.25 | 1,312.65 | 1,312.65 | 2.37% | 179,646 |
| Apr 15, 2026 | 1,251.15 | 1,287.00 | 1,247.90 | 1,282.30 | 1,282.30 | 4.13% | 220,241 |
| Apr 13, 2026 | 1,217.40 | 1,238.50 | 1,200.00 | 1,231.40 | 1,231.40 | 0.60% | 99,639 |
| Apr 10, 2026 | 1,278.65 | 1,278.65 | 1,213.00 | 1,224.05 | 1,224.05 | -3.18% | 195,142 |
| Apr 9, 2026 | 1,276.80 | 1,280.00 | 1,238.50 | 1,264.25 | 1,264.25 | -0.46% | 177,118 |
| Apr 8, 2026 | 1,283.50 | 1,283.50 | 1,226.15 | 1,270.15 | 1,270.15 | 3.21% | 797,648 |
| Apr 7, 2026 | 1,219.65 | 1,244.40 | 1,201.30 | 1,230.70 | 1,230.70 | 0.88% | 389,989 |
| Apr 6, 2026 | 1,213.55 | 1,228.60 | 1,200.00 | 1,219.95 | 1,219.95 | 0.53% | 432,570 |
| 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 |