Coforge Limited (NSE:COFORGE)
India · Delayed Price · Currency is INR 1,706.30
-41.90 (-2.40%)
Aug 1, 2025, 3:30 PM IST
Kronos Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,744.80 | 1,746.50 | 1,700.40 | 1,706.30 | 1,706.30 | -2.40% | 1,167,531 |
| 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 |
| Jun 25, 2025 | 1,870.00 | 1,895.00 | 1,863.00 | 1,880.00 | 1,875.70 | 0.97% | 1,087,112 |
| Jun 24, 2025 | 1,859.00 | 1,875.00 | 1,835.50 | 1,862.00 | 1,857.74 | 1.69% | 1,519,443 |
| Jun 23, 2025 | 1,815.00 | 1,848.00 | 1,805.50 | 1,831.00 | 1,826.81 | -0.05% | 655,286 |
| Jun 20, 2025 | 1,795.50 | 1,839.00 | 1,780.00 | 1,832.00 | 1,827.81 | 2.12% | 1,770,433 |
| Jun 19, 2025 | 1,839.00 | 1,840.00 | 1,778.00 | 1,794.00 | 1,789.90 | -2.15% | 1,334,241 |
| Jun 18, 2025 | 1,831.00 | 1,850.00 | 1,806.50 | 1,833.50 | 1,829.31 | -0.38% | 1,254,949 |
| Jun 17, 2025 | 1,835.00 | 1,862.50 | 1,815.50 | 1,840.50 | 1,836.29 | 0.60% | 1,357,037 |
| Jun 16, 2025 | 1,792.50 | 1,849.00 | 1,785.00 | 1,829.50 | 1,825.32 | 2.06% | 1,346,285 |
| Jun 13, 2025 | 1,769.00 | 1,822.00 | 1,744.50 | 1,792.50 | 1,788.40 | 0.45% | 1,328,872 |
| Jun 12, 2025 | 1,821.50 | 1,828.00 | 1,766.50 | 1,784.50 | 1,780.42 | -1.76% | 1,603,658 |
| Jun 11, 2025 | 1,835.00 | 1,848.00 | 1,810.50 | 1,816.50 | 1,812.35 | -0.76% | 2,303,047 |
| Jun 10, 2025 | 1,817.00 | 1,895.00 | 1,817.00 | 1,830.50 | 1,826.31 | 2.03% | 6,550,333 |
| Jun 9, 2025 | 1,788.50 | 1,805.00 | 1,772.00 | 1,794.00 | 1,789.90 | 1.04% | 1,439,693 |
| Jun 6, 2025 | 1,779.50 | 1,783.50 | 1,744.00 | 1,775.50 | 1,771.44 | 0.54% | 1,206,610 |
| Jun 5, 2025 | 1,724.50 | 1,792.00 | 1,713.00 | 1,766.00 | 1,761.96 | 2.41% | 2,409,185 |
| Jun 4, 2025 | 1,719.00 | 1,730.50 | 1,694.00 | 1,724.50 | 1,720.56 | 1.45% | 1,812,516 |
| Jun 3, 2025 | 1,728.00 | 1,731.30 | 1,696.40 | 1,699.80 | 1,695.91 | -1.01% | 910,355 |
| Jun 2, 2025 | 1,709.90 | 1,723.10 | 1,690.50 | 1,717.10 | 1,713.17 | 0.41% | 1,574,265 |
| May 30, 2025 | 1,734.40 | 1,736.80 | 1,693.00 | 1,710.10 | 1,706.19 | -0.93% | 1,536,140 |
| May 29, 2025 | 1,708.80 | 1,739.80 | 1,703.10 | 1,726.10 | 1,722.15 | 1.93% | 1,920,635 |
| May 28, 2025 | 1,707.00 | 1,714.80 | 1,691.20 | 1,693.40 | 1,689.53 | 0.09% | 1,397,865 |
| May 27, 2025 | 1,690.00 | 1,695.90 | 1,680.00 | 1,691.90 | 1,688.03 | 0.05% | 823,720 |
| May 26, 2025 | 1,672.60 | 1,697.00 | 1,656.60 | 1,691.10 | 1,687.23 | 1.61% | 1,328,450 |