Coforge Limited (NSE:COFORGE)
India · Delayed Price · Currency is INR 1,739.10
-41.10 (-2.31%)
Dec 24, 2025, 2:01 PM IST
Coforge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 1,780.20 | 1,781.00 | 1,758.00 | 1,762.00 | - | -1.02% | 364,382 |
| Dec 23, 2025 | 1,847.00 | 1,847.00 | 1,739.30 | 1,780.20 | 1,780.20 | -4.74% | 3,815,131 |
| Dec 22, 2025 | 1,850.00 | 1,882.00 | 1,847.80 | 1,868.70 | 1,868.70 | 1.26% | 824,181 |
| Dec 19, 2025 | 1,871.20 | 1,877.70 | 1,837.00 | 1,845.40 | 1,845.40 | -0.51% | 2,031,217 |
| Dec 18, 2025 | 1,849.70 | 1,870.20 | 1,828.00 | 1,854.80 | 1,854.80 | 0.55% | 983,034 |
| Dec 17, 2025 | 1,866.80 | 1,887.30 | 1,840.90 | 1,844.70 | 1,844.70 | -1.18% | 728,993 |
| Dec 16, 2025 | 1,867.00 | 1,871.40 | 1,841.50 | 1,866.80 | 1,866.80 | -0.17% | 810,515 |
| Dec 15, 2025 | 1,855.00 | 1,874.90 | 1,835.50 | 1,870.00 | 1,870.00 | 1.03% | 774,833 |
| Dec 12, 2025 | 1,850.00 | 1,854.70 | 1,825.80 | 1,851.00 | 1,851.00 | 0.52% | 1,341,771 |
| Dec 11, 2025 | 1,828.00 | 1,864.00 | 1,823.90 | 1,841.40 | 1,841.40 | 1.16% | 1,305,450 |
| Dec 10, 2025 | 1,883.70 | 1,889.00 | 1,816.20 | 1,820.20 | 1,820.20 | -2.84% | 1,182,576 |
| Dec 9, 2025 | 1,938.10 | 1,938.10 | 1,855.20 | 1,873.50 | 1,873.50 | -3.99% | 2,178,634 |
| Dec 8, 2025 | 1,980.00 | 1,989.70 | 1,932.70 | 1,951.30 | 1,951.30 | -1.34% | 1,538,773 |
| Dec 5, 2025 | 1,970.00 | 1,988.20 | 1,957.00 | 1,977.90 | 1,977.90 | 0.60% | 1,822,538 |
| Dec 4, 2025 | 1,922.00 | 1,986.00 | 1,917.80 | 1,966.20 | 1,966.20 | 2.81% | 3,120,396 |
| Dec 3, 2025 | 1,922.00 | 1,934.00 | 1,895.10 | 1,912.50 | 1,912.50 | -0.07% | 1,033,164 |
| Dec 2, 2025 | 1,908.00 | 1,927.20 | 1,902.00 | 1,913.90 | 1,913.90 | 0.59% | 789,262 |
| Dec 1, 2025 | 1,919.00 | 1,936.00 | 1,898.00 | 1,902.60 | 1,902.60 | -0.32% | 957,784 |
| Nov 28, 2025 | 1,916.00 | 1,932.40 | 1,901.00 | 1,908.70 | 1,908.70 | -0.08% | 1,344,163 |
| Nov 27, 2025 | 1,878.00 | 1,915.00 | 1,872.00 | 1,910.20 | 1,910.20 | 2.09% | 1,702,344 |
| Nov 26, 2025 | 1,845.70 | 1,873.00 | 1,830.20 | 1,871.10 | 1,871.10 | 2.15% | 902,345 |
| Nov 25, 2025 | 1,815.00 | 1,834.20 | 1,793.20 | 1,831.70 | 1,831.70 | 1.30% | 1,612,174 |
| Nov 24, 2025 | 1,802.00 | 1,835.00 | 1,800.00 | 1,808.20 | 1,808.20 | 0.60% | 1,409,000 |
| Nov 21, 2025 | 1,836.90 | 1,849.90 | 1,791.10 | 1,797.50 | 1,797.50 | -2.63% | 1,342,531 |
| Nov 20, 2025 | 1,878.00 | 1,888.00 | 1,840.50 | 1,846.10 | 1,846.10 | -0.65% | 1,733,072 |
| Nov 19, 2025 | 1,783.40 | 1,865.70 | 1,775.80 | 1,858.20 | 1,858.20 | 4.14% | 2,324,817 |
| Nov 18, 2025 | 1,790.00 | 1,795.00 | 1,771.50 | 1,784.30 | 1,784.30 | -0.93% | 785,781 |
| Nov 17, 2025 | 1,806.10 | 1,815.10 | 1,791.50 | 1,801.10 | 1,801.10 | 0.08% | 518,247 |
| Nov 14, 2025 | 1,801.00 | 1,805.00 | 1,756.00 | 1,799.60 | 1,799.60 | -0.59% | 1,575,511 |
| Nov 13, 2025 | 1,830.00 | 1,830.00 | 1,798.40 | 1,810.20 | 1,810.20 | -0.96% | 1,550,251 |
| Nov 12, 2025 | 1,808.00 | 1,832.00 | 1,801.00 | 1,827.70 | 1,827.70 | 1.70% | 1,138,331 |
| Nov 11, 2025 | 1,768.80 | 1,800.00 | 1,757.80 | 1,797.10 | 1,797.10 | 2.25% | 2,162,659 |
| Nov 10, 2025 | 1,740.40 | 1,772.20 | 1,723.30 | 1,757.60 | 1,757.60 | 1.00% | 1,401,690 |
| Nov 7, 2025 | 1,750.00 | 1,751.50 | 1,715.00 | 1,740.20 | 1,740.20 | -1.34% | 1,410,909 |
| Nov 6, 2025 | 1,751.00 | 1,777.00 | 1,748.60 | 1,763.90 | 1,763.90 | -0.18% | 1,453,706 |
| Nov 4, 2025 | 1,787.00 | 1,794.40 | 1,760.00 | 1,767.00 | 1,767.00 | -1.55% | 1,067,437 |
| Nov 3, 2025 | 1,778.00 | 1,798.00 | 1,758.00 | 1,794.80 | 1,794.80 | 0.94% | 1,055,825 |
| Oct 31, 2025 | 1,810.00 | 1,812.70 | 1,774.30 | 1,778.10 | 1,778.10 | -1.64% | 697,258 |
| Oct 30, 2025 | 1,809.60 | 1,813.00 | 1,788.90 | 1,807.70 | 1,803.70 | 0.57% | 1,236,877 |
| Oct 29, 2025 | 1,810.00 | 1,822.00 | 1,782.20 | 1,797.40 | 1,793.42 | -0.69% | 1,754,243 |
| Oct 28, 2025 | 1,841.90 | 1,846.00 | 1,801.50 | 1,809.80 | 1,805.80 | -1.14% | 2,276,191 |
| Oct 27, 2025 | 1,850.00 | 1,866.60 | 1,820.00 | 1,830.60 | 1,826.55 | 4.01% | 6,887,265 |
| Oct 24, 2025 | 1,769.00 | 1,775.00 | 1,747.10 | 1,760.00 | 1,756.11 | 0.30% | 1,609,152 |
| Oct 23, 2025 | 1,776.00 | 1,782.30 | 1,746.10 | 1,754.70 | 1,750.82 | 0.76% | 1,981,822 |
| Oct 21, 2025 | 1,762.70 | 1,764.60 | 1,729.00 | 1,741.50 | 1,737.65 | -0.34% | 106,674 |
| Oct 20, 2025 | 1,740.00 | 1,757.50 | 1,737.90 | 1,747.40 | 1,743.53 | 0.72% | 456,862 |
| Oct 17, 2025 | 1,757.00 | 1,757.00 | 1,711.00 | 1,734.90 | 1,731.06 | -1.51% | 1,237,165 |
| Oct 16, 2025 | 1,767.00 | 1,775.00 | 1,748.80 | 1,761.50 | 1,757.60 | -0.22% | 579,027 |
| Oct 15, 2025 | 1,710.00 | 1,771.80 | 1,710.00 | 1,765.40 | 1,761.49 | 3.82% | 2,653,260 |
| Oct 14, 2025 | 1,727.10 | 1,735.00 | 1,688.00 | 1,700.50 | 1,696.74 | -0.90% | 836,488 |