Coforge Limited (NSE:COFORGE)
India · Delayed Price · Currency is INR 1,912.50
-1.40 (-0.07%)
At close: Dec 3, 2025
Coforge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 1,922.00 | 1,934.00 | 1,895.10 | 1,919.70 | - | 0.30% | 456,560 |
| 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 |
| Oct 13, 2025 | 1,710.00 | 1,722.90 | 1,686.40 | 1,716.00 | 1,712.20 | -0.37% | 857,446 |
| Oct 10, 2025 | 1,735.00 | 1,747.40 | 1,713.00 | 1,722.30 | 1,718.49 | 0.13% | 1,374,406 |
| Oct 9, 2025 | 1,720.00 | 1,728.50 | 1,699.00 | 1,720.10 | 1,716.29 | 0.37% | 1,167,579 |
| Oct 8, 2025 | 1,682.50 | 1,733.20 | 1,673.30 | 1,713.70 | 1,709.91 | 1.61% | 2,733,508 |
| Oct 7, 2025 | 1,670.40 | 1,692.00 | 1,647.00 | 1,686.50 | 1,682.77 | 1.45% | 1,937,983 |
| Oct 6, 2025 | 1,614.90 | 1,666.30 | 1,598.10 | 1,662.40 | 1,658.72 | 3.06% | 1,432,985 |
| Oct 3, 2025 | 1,595.00 | 1,619.80 | 1,588.50 | 1,613.10 | 1,609.53 | 0.77% | 1,434,833 |
| Oct 1, 2025 | 1,591.00 | 1,606.50 | 1,554.30 | 1,600.80 | 1,597.26 | 0.62% | 1,603,862 |
| Sep 30, 2025 | 1,583.90 | 1,611.00 | 1,558.40 | 1,591.00 | 1,587.48 | 2.50% | 6,590,593 |
| Sep 29, 2025 | 1,553.90 | 1,574.90 | 1,525.00 | 1,552.20 | 1,548.77 | 0.89% | 2,271,394 |
| Sep 26, 2025 | 1,591.50 | 1,594.00 | 1,531.70 | 1,538.50 | 1,535.10 | -3.32% | 1,851,852 |
| Sep 25, 2025 | 1,623.80 | 1,647.00 | 1,587.40 | 1,591.30 | 1,587.78 | -1.97% | 1,465,683 |
| Sep 24, 2025 | 1,673.30 | 1,673.30 | 1,618.00 | 1,623.20 | 1,619.61 | -2.68% | 2,635,426 |
| Sep 23, 2025 | 1,718.00 | 1,723.20 | 1,662.20 | 1,667.90 | 1,664.21 | -2.85% | 2,038,607 |
| Sep 22, 2025 | 1,720.00 | 1,746.60 | 1,702.20 | 1,716.90 | 1,713.10 | -4.37% | 2,928,020 |