Coforge Limited (NSE:COFORGE)
India · Delayed Price · Currency is INR 1,431.10
-5.40 (-0.38%)
Jun 5, 2026, 3:30 PM IST
Coforge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 1,453.70 | 1,473.30 | 1,424.60 | 1,435.50 | 1,435.50 | -0.07% | 2,525,034 |
| Jun 4, 2026 | 1,410.00 | 1,443.10 | 1,391.00 | 1,436.50 | 1,436.50 | 1.10% | 2,111,985 |
| Jun 3, 2026 | 1,490.00 | 1,490.00 | 1,417.00 | 1,420.90 | 1,420.90 | -6.49% | 4,844,251 |
| Jun 2, 2026 | 1,472.20 | 1,554.00 | 1,462.00 | 1,519.50 | 1,519.50 | 3.99% | 10,654,320 |
| Jun 1, 2026 | 1,438.20 | 1,498.20 | 1,438.10 | 1,461.20 | 1,461.20 | 2.77% | 5,877,548 |
| May 29, 2026 | 1,410.00 | 1,449.80 | 1,405.50 | 1,421.80 | 1,421.80 | 2.41% | 3,533,060 |
| May 27, 2026 | 1,425.00 | 1,433.40 | 1,382.20 | 1,388.40 | 1,388.40 | -2.42% | 1,709,429 |
| May 26, 2026 | 1,400.00 | 1,428.40 | 1,395.10 | 1,422.80 | 1,422.80 | 1.77% | 1,780,000 |
| May 25, 2026 | 1,398.00 | 1,415.20 | 1,376.60 | 1,398.00 | 1,398.00 | 0.79% | 1,369,562 |
| May 22, 2026 | 1,378.00 | 1,401.90 | 1,369.70 | 1,387.10 | 1,387.10 | 0.73% | 2,494,600 |
| May 21, 2026 | 1,404.90 | 1,423.50 | 1,366.10 | 1,377.00 | 1,377.00 | -1.80% | 2,273,142 |
| May 20, 2026 | 1,411.00 | 1,444.40 | 1,393.60 | 1,402.30 | 1,402.30 | -0.69% | 4,869,095 |
| May 19, 2026 | 1,365.00 | 1,447.00 | 1,360.30 | 1,412.00 | 1,412.00 | 4.74% | 8,133,656 |
| May 18, 2026 | 1,282.10 | 1,351.80 | 1,274.60 | 1,348.10 | 1,348.10 | 5.15% | 4,392,898 |
| May 15, 2026 | 1,284.50 | 1,313.40 | 1,275.20 | 1,282.10 | 1,282.10 | 0.59% | 3,346,591 |
| May 14, 2026 | 1,305.90 | 1,305.90 | 1,249.80 | 1,274.60 | 1,274.60 | -1.73% | 3,004,315 |
| May 13, 2026 | 1,321.00 | 1,328.00 | 1,291.40 | 1,297.10 | 1,297.10 | -1.76% | 2,151,407 |
| May 12, 2026 | 1,373.40 | 1,373.40 | 1,316.90 | 1,320.40 | 1,320.40 | -3.98% | 4,590,660 |
| May 11, 2026 | 1,375.80 | 1,387.80 | 1,359.60 | 1,375.20 | 1,375.20 | 0.52% | 5,641,233 |
| May 8, 2026 | 1,279.10 | 1,374.00 | 1,275.00 | 1,368.10 | 1,368.10 | 6.44% | 9,375,709 |
| May 7, 2026 | 1,294.90 | 1,312.60 | 1,277.70 | 1,285.30 | 1,285.30 | 0.38% | 5,846,100 |
| May 6, 2026 | 1,261.20 | 1,295.80 | 1,246.90 | 1,280.40 | 1,280.40 | 9.55% | 26,656,460 |
| May 5, 2026 | 1,166.00 | 1,181.30 | 1,147.50 | 1,168.80 | 1,168.80 | 1.49% | 1,607,889 |
| May 4, 2026 | 1,209.80 | 1,211.20 | 1,147.10 | 1,151.60 | 1,151.60 | -3.70% | 2,133,159 |
| Apr 30, 2026 | 1,202.00 | 1,207.70 | 1,178.10 | 1,195.90 | 1,195.90 | -0.67% | 1,424,354 |
| Apr 29, 2026 | 1,206.80 | 1,229.90 | 1,200.00 | 1,204.00 | 1,204.00 | 0.26% | 1,174,935 |
| Apr 28, 2026 | 1,206.00 | 1,213.80 | 1,192.00 | 1,200.90 | 1,200.90 | -0.12% | 1,325,561 |
| Apr 27, 2026 | 1,156.00 | 1,205.90 | 1,155.90 | 1,202.40 | 1,202.40 | 4.47% | 1,701,923 |
| Apr 24, 2026 | 1,211.00 | 1,214.50 | 1,136.30 | 1,150.90 | 1,150.90 | -5.71% | 5,331,848 |
| Apr 23, 2026 | 1,237.50 | 1,243.10 | 1,215.80 | 1,220.60 | 1,220.60 | -1.23% | 2,115,050 |
| Apr 22, 2026 | 1,272.90 | 1,273.90 | 1,208.20 | 1,235.80 | 1,235.80 | -4.41% | 6,289,853 |
| Apr 21, 2026 | 1,290.00 | 1,304.00 | 1,280.00 | 1,292.80 | 1,292.80 | 0.36% | 1,636,421 |
| Apr 20, 2026 | 1,316.80 | 1,319.80 | 1,280.00 | 1,288.10 | 1,288.10 | -2.18% | 2,018,128 |
| Apr 17, 2026 | 1,310.00 | 1,329.00 | 1,293.30 | 1,316.80 | 1,316.80 | 0.27% | 2,822,554 |
| Apr 16, 2026 | 1,299.00 | 1,334.90 | 1,291.00 | 1,313.20 | 1,313.20 | 2.38% | 3,695,658 |
| Apr 15, 2026 | 1,250.00 | 1,287.70 | 1,245.40 | 1,282.70 | 1,282.70 | 4.17% | 2,626,157 |
| Apr 13, 2026 | 1,212.30 | 1,238.70 | 1,200.00 | 1,231.30 | 1,231.30 | 0.57% | 2,000,659 |
| Apr 10, 2026 | 1,271.00 | 1,272.00 | 1,213.00 | 1,224.30 | 1,224.30 | -3.21% | 4,067,185 |
| Apr 9, 2026 | 1,272.30 | 1,280.00 | 1,238.00 | 1,264.90 | 1,264.90 | -0.43% | 4,331,623 |
| Apr 8, 2026 | 1,274.90 | 1,275.00 | 1,226.00 | 1,270.40 | 1,270.40 | 3.23% | 4,123,786 |
| Apr 7, 2026 | 1,216.80 | 1,244.30 | 1,202.00 | 1,230.60 | 1,230.60 | 0.85% | 3,163,487 |
| Apr 6, 2026 | 1,213.40 | 1,227.90 | 1,200.00 | 1,220.20 | 1,220.20 | 0.56% | 2,994,825 |
| 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 |