Coforge Limited (NSE:COFORGE)
India · Delayed Price · Currency is INR 1,658.30
-34.20 (-2.02%)
Sep 5, 2025, 3:30 PM IST
Coforge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1,705.80 | 1,710.80 | 1,640.00 | 1,658.30 | 1,658.30 | -2.02% | 1,573,955 |
| Sep 4, 2025 | 1,741.00 | 1,747.70 | 1,686.50 | 1,692.50 | 1,692.50 | -2.27% | 1,208,241 |
| Sep 3, 2025 | 1,745.00 | 1,759.20 | 1,718.10 | 1,731.80 | 1,731.80 | -1.30% | 915,451 |
| Sep 2, 2025 | 1,778.00 | 1,782.30 | 1,751.50 | 1,754.60 | 1,754.60 | -0.57% | 1,084,460 |
| Sep 1, 2025 | 1,730.00 | 1,771.30 | 1,729.00 | 1,764.60 | 1,764.60 | 2.34% | 1,050,824 |
| Aug 29, 2025 | 1,732.00 | 1,757.50 | 1,720.20 | 1,724.30 | 1,724.30 | -0.74% | 868,695 |
| Aug 28, 2025 | 1,730.00 | 1,753.10 | 1,711.00 | 1,737.20 | 1,737.20 | -0.12% | 1,147,225 |
| Aug 26, 2025 | 1,752.90 | 1,779.00 | 1,734.50 | 1,739.30 | 1,739.30 | -1.40% | 1,692,453 |
| Aug 25, 2025 | 1,757.00 | 1,797.50 | 1,757.00 | 1,764.00 | 1,764.00 | 0.93% | 2,137,912 |
| Aug 22, 2025 | 1,728.20 | 1,756.00 | 1,721.20 | 1,747.70 | 1,747.70 | 1.13% | 2,262,754 |
| Aug 21, 2025 | 1,715.00 | 1,733.40 | 1,678.10 | 1,728.20 | 1,728.20 | 1.16% | 2,306,077 |
| Aug 20, 2025 | 1,642.40 | 1,721.00 | 1,632.70 | 1,708.40 | 1,708.40 | 3.37% | 2,185,643 |
| Aug 19, 2025 | 1,664.90 | 1,664.90 | 1,639.70 | 1,652.70 | 1,652.70 | -0.17% | 844,552 |
| Aug 18, 2025 | 1,664.00 | 1,666.60 | 1,642.10 | 1,655.50 | 1,655.50 | 0.82% | 1,056,549 |
| Aug 14, 2025 | 1,626.00 | 1,649.90 | 1,621.60 | 1,642.00 | 1,642.00 | 1.25% | 1,241,786 |
| Aug 13, 2025 | 1,635.00 | 1,640.10 | 1,607.20 | 1,621.70 | 1,621.70 | -0.23% | 873,679 |
| Aug 12, 2025 | 1,619.60 | 1,652.00 | 1,613.90 | 1,625.40 | 1,625.40 | 0.71% | 1,170,695 |
| Aug 11, 2025 | 1,606.80 | 1,626.90 | 1,584.30 | 1,613.90 | 1,613.90 | 0.44% | 1,857,969 |
| Aug 8, 2025 | 1,682.00 | 1,682.00 | 1,601.30 | 1,606.80 | 1,606.80 | -5.71% | 3,441,538 |
| Aug 7, 2025 | 1,638.30 | 1,708.00 | 1,632.90 | 1,704.10 | 1,704.10 | 4.02% | 2,503,840 |
| Aug 6, 2025 | 1,706.70 | 1,710.40 | 1,634.00 | 1,638.30 | 1,638.30 | -4.01% | 2,517,229 |
| Aug 5, 2025 | 1,745.00 | 1,748.00 | 1,698.60 | 1,706.70 | 1,706.70 | -2.28% | 1,980,437 |
| Aug 4, 2025 | 1,705.00 | 1,749.50 | 1,690.00 | 1,746.50 | 1,746.50 | 2.36% | 1,391,708 |
| Aug 1, 2025 | 1,744.80 | 1,746.50 | 1,700.40 | 1,706.30 | 1,706.30 | -2.40% | 1,167,544 |
| Jul 31, 2025 | 1,725.60 | 1,756.30 | 1,701.20 | 1,748.20 | 1,748.20 | -0.07% | 2,814,159 |
| Jul 30, 2025 | 1,725.00 | 1,753.00 | 1,711.40 | 1,749.50 | 1,745.50 | 1.69% | 1,877,573 |
| Jul 29, 2025 | 1,710.00 | 1,726.90 | 1,694.00 | 1,720.50 | 1,716.57 | -0.24% | 3,254,411 |
| Jul 28, 2025 | 1,688.80 | 1,732.00 | 1,667.50 | 1,724.70 | 1,720.76 | 2.13% | 2,064,973 |
| Jul 25, 2025 | 1,675.00 | 1,725.00 | 1,653.50 | 1,688.80 | 1,684.94 | 0.76% | 5,036,489 |
| Jul 24, 2025 | 1,833.00 | 1,837.50 | 1,670.90 | 1,676.00 | 1,672.17 | -9.39% | 11,480,454 |
| Jul 23, 2025 | 1,867.70 | 1,869.10 | 1,839.00 | 1,849.70 | 1,845.47 | -0.47% | 1,602,723 |
| Jul 22, 2025 | 1,878.00 | 1,883.50 | 1,848.00 | 1,858.40 | 1,854.15 | -0.85% | 1,001,823 |
| Jul 21, 2025 | 1,859.90 | 1,884.80 | 1,843.00 | 1,874.30 | 1,870.01 | 0.81% | 746,077 |
| Jul 18, 2025 | 1,865.30 | 1,881.80 | 1,838.60 | 1,859.30 | 1,855.05 | -0.32% | 1,092,144 |
| Jul 17, 2025 | 1,890.00 | 1,893.40 | 1,856.00 | 1,865.30 | 1,861.04 | -0.91% | 851,068 |
| Jul 16, 2025 | 1,892.20 | 1,894.30 | 1,869.20 | 1,882.40 | 1,878.10 | -0.61% | 1,256,821 |
| Jul 15, 2025 | 1,875.00 | 1,915.00 | 1,872.20 | 1,893.90 | 1,889.57 | 1.01% | 1,579,538 |
| Jul 14, 2025 | 1,863.00 | 1,890.80 | 1,842.00 | 1,875.00 | 1,870.71 | 0.39% | 1,090,630 |
| Jul 11, 2025 | 1,887.70 | 1,893.30 | 1,846.20 | 1,867.80 | 1,863.53 | -1.05% | 2,092,630 |
| Jul 10, 2025 | 1,936.00 | 1,939.00 | 1,875.40 | 1,887.70 | 1,883.38 | -2.26% | 1,659,275 |
| Jul 9, 2025 | 1,954.00 | 1,960.00 | 1,922.60 | 1,931.30 | 1,926.88 | -0.94% | 939,038 |
| Jul 8, 2025 | 1,944.90 | 1,994.00 | 1,941.30 | 1,949.60 | 1,945.14 | 0.41% | 1,511,062 |
| Jul 7, 2025 | 1,950.60 | 1,967.20 | 1,936.70 | 1,941.70 | 1,937.26 | -0.46% | 932,234 |
| Jul 4, 2025 | 1,943.00 | 1,953.00 | 1,923.70 | 1,950.60 | 1,946.14 | 0.63% | 859,326 |
| Jul 3, 2025 | 1,934.50 | 1,956.40 | 1,926.40 | 1,938.30 | 1,933.87 | 0.63% | 1,090,866 |
| Jul 2, 2025 | 1,920.10 | 1,955.90 | 1,906.00 | 1,926.10 | 1,921.70 | 0.19% | 1,567,953 |
| Jul 1, 2025 | 1,930.00 | 1,961.30 | 1,906.10 | 1,922.50 | 1,918.10 | -0.10% | 2,376,579 |
| Jun 30, 2025 | 1,916.00 | 1,929.50 | 1,883.00 | 1,924.50 | 1,920.10 | 1.32% | 1,701,327 |
| Jun 27, 2025 | 1,896.00 | 1,955.00 | 1,893.00 | 1,899.50 | 1,895.16 | 0.61% | 3,971,962 |
| Jun 26, 2025 | 1,884.00 | 1,894.00 | 1,861.00 | 1,888.00 | 1,883.68 | 0.43% | 2,528,144 |