Coforge Limited (NSE:COFORGE)
India · Delayed Price · Currency is INR 1,224.40
-64.60 (-5.01%)
Feb 24, 2026, 11:20 AM IST
Coforge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 1,340.80 | 1,345.50 | 1,277.60 | 1,289.00 | 1,289.00 | -3.85% | 4,790,112 |
| Feb 20, 2026 | 1,340.40 | 1,372.30 | 1,318.90 | 1,340.60 | 1,340.60 | -1.50% | 2,423,179 |
| Feb 19, 2026 | 1,407.00 | 1,418.00 | 1,355.00 | 1,361.00 | 1,361.00 | -0.86% | 3,014,508 |
| Feb 18, 2026 | 1,383.60 | 1,385.00 | 1,339.00 | 1,372.80 | 1,372.80 | -0.44% | 2,353,241 |
| Feb 17, 2026 | 1,395.00 | 1,432.90 | 1,370.00 | 1,378.80 | 1,378.80 | -0.98% | 3,467,546 |
| Feb 16, 2026 | 1,357.40 | 1,399.00 | 1,335.00 | 1,392.50 | 1,392.50 | 2.25% | 5,116,779 |
| Feb 13, 2026 | 1,359.40 | 1,392.50 | 1,334.00 | 1,361.80 | 1,361.80 | -4.20% | 12,847,600 |
| Feb 12, 2026 | 1,500.00 | 1,501.00 | 1,412.30 | 1,421.50 | 1,421.50 | -6.50% | 5,303,522 |
| Feb 11, 2026 | 1,558.00 | 1,560.00 | 1,513.00 | 1,520.40 | 1,520.40 | -1.97% | 1,685,032 |
| Feb 10, 2026 | 1,561.00 | 1,577.70 | 1,542.40 | 1,551.00 | 1,551.00 | 0.11% | 3,139,868 |
| Feb 9, 2026 | 1,552.10 | 1,572.40 | 1,538.30 | 1,549.30 | 1,549.30 | 0.21% | 1,542,877 |
| Feb 6, 2026 | 1,604.00 | 1,604.00 | 1,531.20 | 1,546.00 | 1,546.00 | -3.36% | 2,751,610 |
| Feb 5, 2026 | 1,598.00 | 1,620.00 | 1,587.60 | 1,599.80 | 1,599.80 | -0.87% | 1,684,388 |
| Feb 4, 2026 | 1,662.00 | 1,662.00 | 1,564.60 | 1,613.90 | 1,613.90 | -5.74% | 4,759,330 |
| Feb 3, 2026 | 1,741.00 | 1,759.00 | 1,702.50 | 1,712.10 | 1,712.10 | 2.63% | 1,260,061 |
| Feb 2, 2026 | 1,665.40 | 1,677.90 | 1,638.00 | 1,668.20 | 1,668.20 | 0.77% | 790,021 |
| Feb 1, 2026 | 1,654.90 | 1,701.30 | 1,603.80 | 1,655.40 | 1,655.40 | 0.10% | 770,445 |
| Jan 30, 2026 | 1,655.10 | 1,668.50 | 1,644.60 | 1,653.80 | 1,653.80 | -1.45% | 1,487,848 |
| Jan 29, 2026 | 1,690.50 | 1,694.80 | 1,660.20 | 1,678.10 | 1,674.10 | -0.95% | 1,643,016 |
| Jan 28, 2026 | 1,671.00 | 1,697.20 | 1,668.70 | 1,694.20 | 1,690.16 | 1.80% | 1,311,827 |
| Jan 27, 2026 | 1,644.00 | 1,684.40 | 1,633.30 | 1,664.30 | 1,660.33 | 1.70% | 3,017,548 |
| Jan 23, 2026 | 1,673.90 | 1,710.00 | 1,629.40 | 1,636.40 | 1,632.50 | -3.04% | 3,575,484 |
| Jan 22, 2026 | 1,681.00 | 1,740.20 | 1,674.00 | 1,687.70 | 1,683.68 | 1.11% | 2,134,697 |
| Jan 21, 2026 | 1,693.70 | 1,694.50 | 1,593.00 | 1,669.20 | 1,665.22 | -1.45% | 3,976,423 |
| Jan 20, 2026 | 1,731.00 | 1,731.00 | 1,686.00 | 1,693.70 | 1,689.66 | -1.98% | 1,719,928 |
| Jan 19, 2026 | 1,740.00 | 1,741.90 | 1,716.10 | 1,728.00 | 1,723.88 | -0.25% | 1,311,096 |
| Jan 16, 2026 | 1,700.00 | 1,735.80 | 1,696.00 | 1,732.30 | 1,728.17 | 3.01% | 3,448,276 |
| Jan 14, 2026 | 1,710.00 | 1,729.20 | 1,673.40 | 1,681.60 | 1,677.59 | -1.57% | 1,903,405 |
| Jan 13, 2026 | 1,710.00 | 1,717.00 | 1,683.10 | 1,708.50 | 1,704.43 | 0.67% | 2,425,785 |
| Jan 12, 2026 | 1,685.00 | 1,702.20 | 1,668.30 | 1,697.10 | 1,693.05 | 0.92% | 1,476,570 |
| Jan 9, 2026 | 1,647.90 | 1,685.00 | 1,647.90 | 1,681.60 | 1,677.59 | 2.10% | 1,700,004 |
| Jan 8, 2026 | 1,700.00 | 1,707.70 | 1,643.70 | 1,647.00 | 1,643.07 | -3.20% | 1,508,881 |
| Jan 7, 2026 | 1,660.00 | 1,705.00 | 1,650.00 | 1,701.50 | 1,697.44 | 2.68% | 1,845,212 |
| Jan 6, 2026 | 1,648.00 | 1,662.40 | 1,634.10 | 1,657.10 | 1,653.15 | 0.92% | 1,387,735 |
| Jan 5, 2026 | 1,659.00 | 1,661.10 | 1,630.00 | 1,642.00 | 1,638.09 | -0.50% | 1,643,132 |
| Jan 2, 2026 | 1,662.90 | 1,662.90 | 1,628.30 | 1,650.30 | 1,646.37 | -0.33% | 2,358,220 |
| Jan 1, 2026 | 1,670.00 | 1,672.00 | 1,651.90 | 1,655.80 | 1,651.85 | -0.43% | 1,009,599 |
| Dec 31, 2025 | 1,670.90 | 1,677.40 | 1,646.70 | 1,663.00 | 1,659.04 | 0.49% | 2,650,044 |
| Dec 30, 2025 | 1,684.90 | 1,684.90 | 1,633.30 | 1,654.90 | 1,650.96 | -1.69% | 8,204,848 |
| Dec 29, 2025 | 1,711.00 | 1,714.70 | 1,637.10 | 1,683.30 | 1,679.29 | 0.60% | 8,071,211 |
| Dec 26, 2025 | 1,730.00 | 1,744.70 | 1,658.90 | 1,673.30 | 1,669.31 | -3.71% | 4,261,704 |
| Dec 24, 2025 | 1,780.20 | 1,781.00 | 1,732.10 | 1,737.70 | 1,733.56 | -2.39% | 2,702,033 |
| Dec 23, 2025 | 1,847.00 | 1,847.00 | 1,739.30 | 1,780.20 | 1,775.96 | -4.74% | 3,815,131 |
| Dec 22, 2025 | 1,850.00 | 1,882.00 | 1,847.80 | 1,868.70 | 1,864.25 | 1.26% | 824,181 |
| Dec 19, 2025 | 1,871.20 | 1,877.70 | 1,837.00 | 1,845.40 | 1,841.00 | -0.51% | 2,031,217 |
| Dec 18, 2025 | 1,849.70 | 1,870.20 | 1,828.00 | 1,854.80 | 1,850.38 | 0.55% | 983,034 |
| Dec 17, 2025 | 1,866.80 | 1,887.30 | 1,840.90 | 1,844.70 | 1,840.30 | -1.18% | 728,993 |
| Dec 16, 2025 | 1,867.00 | 1,871.40 | 1,841.50 | 1,866.80 | 1,862.35 | -0.17% | 810,515 |
| Dec 15, 2025 | 1,855.00 | 1,874.90 | 1,835.50 | 1,870.00 | 1,865.54 | 1.03% | 774,833 |
| Dec 12, 2025 | 1,850.00 | 1,854.70 | 1,825.80 | 1,851.00 | 1,846.59 | 0.52% | 1,341,771 |