Coforge Limited (NSE:COFORGE)
India · Delayed Price · Currency is INR 1,766.70
-8.80 (-0.50%)
Sep 16, 2026, 3:15 PM IST
Coforge Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 1,775.00 | 1,784.40 | 1,717.00 | 1,766.70 | - | -0.50% | 3,593,785 |
| Sep 15, 2026 | 1,887.30 | 1,893.60 | 1,765.60 | 1,775.50 | 1,775.50 | -3.85% | 4,583,784 |
| Sep 11, 2026 | 1,807.30 | 1,858.60 | 1,807.30 | 1,846.50 | 1,846.50 | 0.73% | 2,687,329 |
| Sep 10, 2026 | 1,842.00 | 1,878.00 | 1,821.00 | 1,833.10 | 1,833.10 | -0.64% | 2,691,550 |
| Sep 9, 2026 | 1,815.50 | 1,877.60 | 1,780.70 | 1,845.00 | 1,845.00 | -5.38% | 10,837,230 |
| Sep 8, 2026 | 1,935.00 | 1,954.40 | 1,914.10 | 1,950.00 | 1,950.00 | 0.78% | 1,594,561 |
| Sep 7, 2026 | 1,958.00 | 1,958.60 | 1,920.40 | 1,935.00 | 1,935.00 | -1.92% | 1,187,703 |
| Sep 4, 2026 | 1,982.00 | 1,992.90 | 1,962.40 | 1,972.80 | 1,972.80 | 0.05% | 1,108,102 |
| Sep 3, 2026 | 1,975.00 | 1,975.00 | 1,921.80 | 1,971.80 | 1,971.80 | 0.31% | 1,898,378 |
| Sep 2, 2026 | 1,970.00 | 1,975.00 | 1,942.00 | 1,965.70 | 1,965.70 | -1.17% | 1,665,060 |
| Sep 1, 2026 | 1,985.30 | 1,994.20 | 1,961.20 | 1,988.90 | 1,988.90 | 0.18% | 2,055,771 |
| Aug 31, 2026 | 2,015.00 | 2,021.20 | 1,971.60 | 1,985.30 | 1,985.30 | -1.45% | 2,163,402 |
| Aug 28, 2026 | 1,915.00 | 2,016.50 | 1,911.00 | 2,014.60 | 2,014.60 | 5.93% | 5,516,587 |
| Aug 27, 2026 | 1,884.90 | 1,909.10 | 1,881.00 | 1,901.80 | 1,901.80 | 1.16% | 1,759,661 |
| Aug 26, 2026 | 1,903.60 | 1,937.10 | 1,878.60 | 1,880.00 | 1,880.00 | -0.68% | 1,622,085 |
| Aug 25, 2026 | 1,885.30 | 1,899.90 | 1,870.00 | 1,892.80 | 1,892.80 | 1.06% | 1,288,356 |
| Aug 24, 2026 | 1,891.70 | 1,900.80 | 1,869.60 | 1,873.00 | 1,873.00 | -0.99% | 1,507,935 |
| Aug 21, 2026 | 1,890.00 | 1,891.70 | 1,851.00 | 1,891.70 | 1,891.70 | 0.52% | 1,990,336 |
| Aug 20, 2026 | 1,835.00 | 1,888.50 | 1,826.50 | 1,882.00 | 1,882.00 | 3.80% | 4,002,215 |
| Aug 19, 2026 | 1,790.00 | 1,818.00 | 1,785.40 | 1,813.10 | 1,813.10 | 2.26% | 2,592,917 |
| Aug 18, 2026 | 1,795.00 | 1,795.00 | 1,762.20 | 1,773.00 | 1,773.00 | -1.83% | 1,572,547 |
| Aug 17, 2026 | 1,811.50 | 1,821.00 | 1,799.60 | 1,806.00 | 1,806.00 | -0.33% | 1,054,940 |
| Aug 14, 2026 | 1,830.00 | 1,836.40 | 1,804.20 | 1,812.00 | 1,812.00 | -0.93% | 1,580,043 |
| Aug 13, 2026 | 1,800.50 | 1,829.90 | 1,788.00 | 1,829.00 | 1,829.00 | 1.53% | 1,878,214 |
| Aug 12, 2026 | 1,819.00 | 1,819.10 | 1,780.40 | 1,801.50 | 1,801.50 | -0.96% | 1,592,301 |
| Aug 11, 2026 | 1,820.00 | 1,836.00 | 1,809.80 | 1,819.00 | 1,819.00 | 0.50% | 1,694,152 |
| Aug 10, 2026 | 1,783.10 | 1,822.60 | 1,783.10 | 1,810.00 | 1,810.00 | 1.91% | 2,623,273 |
| Aug 7, 2026 | 1,772.80 | 1,809.00 | 1,765.50 | 1,776.00 | 1,776.00 | 0.18% | 2,666,057 |
| Aug 6, 2026 | 1,813.90 | 1,813.90 | 1,757.90 | 1,772.80 | 1,772.80 | -0.24% | 1,606,627 |
| Aug 5, 2026 | 1,745.10 | 1,788.00 | 1,745.10 | 1,777.00 | 1,777.00 | 1.55% | 2,308,375 |
| Aug 4, 2026 | 1,772.00 | 1,774.80 | 1,733.20 | 1,749.90 | 1,749.90 | -1.02% | 1,189,895 |
| Aug 3, 2026 | 1,739.00 | 1,771.00 | 1,719.00 | 1,768.00 | 1,768.00 | 2.97% | 2,365,023 |
| Jul 31, 2026 | 1,710.00 | 1,738.80 | 1,681.70 | 1,721.00 | 1,717.00 | -1.48% | 3,381,070 |
| Jul 30, 2026 | 1,701.70 | 1,764.30 | 1,701.70 | 1,746.90 | 1,742.84 | 1.87% | 5,650,262 |
| Jul 29, 2026 | 1,720.00 | 1,764.90 | 1,705.20 | 1,714.90 | 1,710.91 | 1.71% | 8,196,676 |
| Jul 28, 2026 | 1,570.00 | 1,692.80 | 1,567.30 | 1,686.00 | 1,682.08 | 10.31% | 15,625,771 |
| Jul 27, 2026 | 1,495.50 | 1,538.20 | 1,489.40 | 1,528.40 | 1,524.85 | 2.94% | 3,779,933 |
| Jul 24, 2026 | 1,430.00 | 1,489.00 | 1,430.00 | 1,484.70 | 1,481.25 | 3.11% | 3,441,351 |
| Jul 23, 2026 | 1,472.00 | 1,473.20 | 1,434.10 | 1,439.90 | 1,436.55 | -2.14% | 1,075,336 |
| Jul 22, 2026 | 1,494.00 | 1,496.30 | 1,468.00 | 1,471.40 | 1,467.98 | -1.51% | 1,016,082 |
| Jul 21, 2026 | 1,507.00 | 1,531.80 | 1,491.00 | 1,494.00 | 1,490.53 | -0.89% | 1,450,155 |
| Jul 20, 2026 | 1,504.80 | 1,530.00 | 1,491.00 | 1,507.40 | 1,503.90 | -0.07% | 1,208,116 |
| Jul 17, 2026 | 1,549.70 | 1,560.60 | 1,495.20 | 1,508.40 | 1,504.89 | -1.46% | 2,927,353 |
| Jul 16, 2026 | 1,536.10 | 1,557.40 | 1,527.30 | 1,530.70 | 1,527.14 | -0.16% | 1,803,970 |
| Jul 15, 2026 | 1,520.00 | 1,559.20 | 1,504.00 | 1,533.20 | 1,529.64 | -0.08% | 2,948,151 |
| Jul 14, 2026 | 1,545.00 | 1,569.00 | 1,530.70 | 1,534.50 | 1,530.93 | -0.42% | 2,837,341 |
| Jul 13, 2026 | 1,494.10 | 1,547.90 | 1,470.00 | 1,540.90 | 1,537.32 | 2.47% | 5,132,000 |
| Jul 10, 2026 | 1,495.80 | 1,523.00 | 1,490.00 | 1,503.80 | 1,500.30 | 2.40% | 2,750,522 |
| Jul 9, 2026 | 1,450.00 | 1,479.20 | 1,427.80 | 1,468.60 | 1,465.19 | 1.57% | 1,647,511 |
| Jul 8, 2026 | 1,517.00 | 1,517.00 | 1,433.00 | 1,445.90 | 1,442.54 | -4.64% | 2,843,349 |