Coforge Limited (NSE:COFORGE)
India · Delayed Price · Currency is INR 1,217.00
+3.60 (0.30%)
Apr 6, 2026, 3:30 PM IST
Coforge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1,133.30 | 1,235.00 | 1,130.00 | 1,213.40 | 1,213.40 | 5.16% | 6,403,645 |
| Apr 1, 2026 | 1,150.00 | 1,187.50 | 1,145.10 | 1,153.90 | 1,153.90 | 3.52% | 1,991,196 |
| Mar 30, 2026 | 1,135.00 | 1,136.40 | 1,111.00 | 1,114.70 | 1,114.70 | -2.62% | 1,568,667 |
| Mar 27, 2026 | 1,162.00 | 1,180.30 | 1,140.40 | 1,144.70 | 1,144.70 | -1.58% | 3,106,962 |
| Mar 25, 2026 | 1,130.00 | 1,165.70 | 1,110.20 | 1,163.10 | 1,163.10 | 4.77% | 4,460,380 |
| Mar 24, 2026 | 1,127.00 | 1,127.90 | 1,083.00 | 1,110.10 | 1,110.10 | 0.88% | 3,020,611 |
| Mar 23, 2026 | 1,077.00 | 1,107.50 | 1,064.90 | 1,100.40 | 1,100.40 | 1.02% | 3,639,224 |
| Mar 20, 2026 | 1,110.00 | 1,131.00 | 1,077.30 | 1,089.30 | 1,089.30 | -0.27% | 2,721,237 |
| Mar 19, 2026 | 1,110.00 | 1,120.90 | 1,087.50 | 1,092.30 | 1,092.30 | -3.51% | 2,611,603 |
| Mar 18, 2026 | 1,084.30 | 1,148.20 | 1,081.40 | 1,132.00 | 1,132.00 | 5.41% | 6,762,954 |
| Mar 17, 2026 | 1,087.90 | 1,087.90 | 1,008.10 | 1,073.90 | 1,073.90 | -0.62% | 6,318,399 |
| Mar 16, 2026 | 1,076.00 | 1,101.10 | 1,070.50 | 1,080.60 | 1,080.60 | -0.84% | 3,504,696 |
| Mar 13, 2026 | 1,100.00 | 1,100.00 | 1,073.00 | 1,089.70 | 1,089.70 | -1.64% | 2,704,974 |
| Mar 12, 2026 | 1,107.00 | 1,128.10 | 1,078.50 | 1,107.90 | 1,107.90 | -0.08% | 4,181,637 |
| Mar 11, 2026 | 1,145.90 | 1,159.40 | 1,105.00 | 1,108.80 | 1,108.80 | -2.67% | 3,030,604 |
| Mar 10, 2026 | 1,180.10 | 1,182.00 | 1,136.00 | 1,139.20 | 1,139.20 | -2.51% | 2,443,222 |
| Mar 9, 2026 | 1,137.00 | 1,174.40 | 1,117.50 | 1,168.50 | 1,168.50 | 0.48% | 2,207,760 |
| Mar 6, 2026 | 1,152.70 | 1,181.80 | 1,148.10 | 1,162.90 | 1,162.90 | 0.88% | 1,741,522 |
| Mar 5, 2026 | 1,186.00 | 1,191.00 | 1,137.10 | 1,152.70 | 1,152.70 | -1.48% | 3,099,614 |
| Mar 4, 2026 | 1,140.00 | 1,175.90 | 1,136.00 | 1,170.00 | 1,170.00 | 0.63% | 3,036,423 |
| Mar 2, 2026 | 1,130.00 | 1,196.80 | 1,129.70 | 1,162.70 | 1,162.70 | -1.95% | 2,447,816 |
| Feb 27, 2026 | 1,217.10 | 1,235.00 | 1,182.10 | 1,185.80 | 1,185.80 | -1.22% | 3,210,664 |
| Feb 26, 2026 | 1,230.00 | 1,239.50 | 1,196.00 | 1,200.40 | 1,200.40 | -1.03% | 6,063,557 |
| Feb 25, 2026 | 1,227.90 | 1,265.90 | 1,208.00 | 1,212.90 | 1,212.90 | 0.06% | 5,227,982 |
| Feb 24, 2026 | 1,278.00 | 1,282.20 | 1,198.90 | 1,212.20 | 1,212.20 | -5.96% | 10,454,470 |
| 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 |