Coforge Limited (NSE:COFORGE)
India · Delayed Price · Currency is INR 1,734.90
-26.60 (-1.51%)
Oct 17, 2025, 3:29 PM IST
Coforge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 1,757.00 | 1,757.00 | 1,711.00 | 1,734.90 | 1,734.90 | -1.51% | 1,237,270 |
| Oct 16, 2025 | 1,767.00 | 1,775.00 | 1,748.80 | 1,761.50 | 1,761.50 | -0.22% | 579,027 |
| Oct 15, 2025 | 1,710.00 | 1,771.80 | 1,710.00 | 1,765.40 | 1,765.40 | 3.82% | 2,653,260 |
| Oct 14, 2025 | 1,727.10 | 1,735.00 | 1,688.00 | 1,700.50 | 1,700.50 | -0.90% | 836,488 |
| Oct 13, 2025 | 1,710.00 | 1,722.90 | 1,686.40 | 1,716.00 | 1,716.00 | -0.37% | 857,446 |
| Oct 10, 2025 | 1,735.00 | 1,747.40 | 1,713.00 | 1,722.30 | 1,722.30 | 0.13% | 1,374,528 |
| Oct 9, 2025 | 1,720.00 | 1,728.50 | 1,699.00 | 1,720.10 | 1,720.10 | 0.37% | 1,167,589 |
| Oct 8, 2025 | 1,682.50 | 1,733.20 | 1,673.30 | 1,713.70 | 1,713.70 | 1.61% | 2,733,534 |
| Oct 7, 2025 | 1,670.40 | 1,692.00 | 1,647.00 | 1,686.50 | 1,686.50 | 1.45% | 1,937,983 |
| Oct 6, 2025 | 1,614.90 | 1,666.30 | 1,598.10 | 1,662.40 | 1,662.40 | 3.06% | 1,432,985 |
| Oct 3, 2025 | 1,595.00 | 1,619.80 | 1,588.50 | 1,613.10 | 1,613.10 | 0.77% | 1,434,833 |
| Oct 1, 2025 | 1,591.00 | 1,606.50 | 1,554.30 | 1,600.80 | 1,600.80 | 0.62% | 1,603,862 |
| Sep 30, 2025 | 1,583.90 | 1,611.00 | 1,558.40 | 1,591.00 | 1,591.00 | 2.50% | 6,590,593 |
| Sep 29, 2025 | 1,553.90 | 1,574.90 | 1,525.00 | 1,552.20 | 1,552.20 | 0.89% | 2,271,394 |
| Sep 26, 2025 | 1,591.50 | 1,594.00 | 1,531.70 | 1,538.50 | 1,538.50 | -3.32% | 1,851,852 |
| Sep 25, 2025 | 1,623.80 | 1,647.00 | 1,587.40 | 1,591.30 | 1,591.30 | -1.97% | 1,465,683 |
| Sep 24, 2025 | 1,673.30 | 1,673.30 | 1,618.00 | 1,623.20 | 1,623.20 | -2.68% | 2,635,426 |
| Sep 23, 2025 | 1,718.00 | 1,723.20 | 1,662.20 | 1,667.90 | 1,667.90 | -2.85% | 2,038,607 |
| Sep 22, 2025 | 1,720.00 | 1,746.60 | 1,702.20 | 1,716.90 | 1,716.90 | -4.37% | 2,928,020 |
| Sep 19, 2025 | 1,830.00 | 1,830.00 | 1,792.10 | 1,795.30 | 1,795.30 | -1.60% | 1,490,876 |
| Sep 18, 2025 | 1,806.00 | 1,827.40 | 1,803.10 | 1,824.50 | 1,824.50 | 1.82% | 2,107,488 |
| Sep 17, 2025 | 1,787.00 | 1,817.60 | 1,778.80 | 1,791.90 | 1,791.90 | 0.69% | 1,223,772 |
| Sep 16, 2025 | 1,759.00 | 1,785.00 | 1,753.40 | 1,779.60 | 1,779.60 | 1.44% | 782,670 |
| Sep 15, 2025 | 1,765.90 | 1,773.90 | 1,740.30 | 1,754.30 | 1,754.30 | -0.55% | 570,950 |
| Sep 12, 2025 | 1,782.00 | 1,790.90 | 1,760.90 | 1,764.00 | 1,764.00 | -0.40% | 1,155,805 |
| Sep 11, 2025 | 1,768.60 | 1,774.80 | 1,745.00 | 1,771.00 | 1,771.00 | 0.14% | 900,505 |
| Sep 10, 2025 | 1,712.00 | 1,778.80 | 1,710.00 | 1,768.60 | 1,768.60 | 4.24% | 2,946,800 |
| Sep 9, 2025 | 1,675.00 | 1,714.00 | 1,667.00 | 1,696.60 | 1,696.60 | 2.06% | 1,705,824 |
| Sep 8, 2025 | 1,669.90 | 1,686.00 | 1,656.20 | 1,662.40 | 1,662.40 | 0.25% | 1,245,512 |
| Sep 5, 2025 | 1,705.80 | 1,710.80 | 1,640.00 | 1,658.30 | 1,658.30 | -2.02% | 1,573,984 |
| Sep 4, 2025 | 1,741.00 | 1,747.70 | 1,686.50 | 1,692.50 | 1,692.50 | -2.27% | 1,208,094 |
| 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% | 1,050,753 |
| Aug 29, 2025 | 1,732.00 | 1,757.50 | 1,720.20 | 1,724.30 | 1,724.30 | -0.74% | 868,677 |
| Aug 28, 2025 | 1,730.00 | 1,753.10 | 1,711.00 | 1,737.20 | 1,737.20 | -0.12% | 1,147,193 |
| 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% | 844,413 |
| 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% | 1,170,688 |
| Aug 11, 2025 | 1,606.80 | 1,626.90 | 1,584.30 | 1,613.90 | 1,613.90 | 0.44% | 1,857,927 |
| 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% | 2,503,589 |
| Aug 6, 2025 | 1,706.70 | 1,710.40 | 1,634.00 | 1,638.30 | 1,638.30 | -4.01% | 2,517,229 |