Coforge Limited (NSE:COFORGE)
India · Delayed Price · Currency is INR 1,782.20
+9.40 (0.53%)
Aug 7, 2026, 11:20 AM IST
Coforge Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2026 | 1,482.00 | 1,522.90 | 1,481.90 | 1,516.20 | 1,512.68 | 2.31% | 3,465,445 |
| Jul 6, 2026 | 1,466.90 | 1,491.00 | 1,461.70 | 1,481.90 | 1,478.46 | 1.22% | 1,513,526 |
| Jul 3, 2026 | 1,460.40 | 1,492.80 | 1,451.10 | 1,464.00 | 1,460.60 | 1.53% | 4,053,069 |
| Jul 2, 2026 | 1,395.00 | 1,457.90 | 1,390.10 | 1,441.90 | 1,438.55 | 5.19% | 5,761,491 |
| Jul 1, 2026 | 1,470.30 | 1,474.50 | 1,362.20 | 1,370.70 | 1,367.51 | -6.48% | 4,675,747 |
| Jun 30, 2026 | 1,496.90 | 1,502.90 | 1,457.70 | 1,465.70 | 1,462.29 | -1.72% | 4,539,593 |
| Jun 29, 2026 | 1,493.40 | 1,523.60 | 1,482.50 | 1,491.40 | 1,487.93 | -0.10% | 6,361,979 |
| Jun 25, 2026 | 1,512.00 | 1,521.70 | 1,485.40 | 1,492.90 | 1,489.43 | -0.33% | 2,997,232 |
| Jun 24, 2026 | 1,478.10 | 1,504.50 | 1,478.10 | 1,497.90 | 1,494.42 | 1.13% | 2,312,701 |
| Jun 23, 2026 | 1,480.40 | 1,491.40 | 1,470.30 | 1,481.20 | 1,477.76 | -0.18% | 2,646,004 |
| Jun 22, 2026 | 1,475.00 | 1,505.00 | 1,474.50 | 1,483.90 | 1,480.45 | 1.41% | 3,965,449 |
| Jun 19, 2026 | 1,403.70 | 1,468.80 | 1,397.80 | 1,463.30 | 1,459.90 | -1.33% | 8,297,808 |
| Jun 18, 2026 | 1,458.90 | 1,494.40 | 1,436.00 | 1,483.00 | 1,479.55 | 1.18% | 4,808,752 |
| Jun 17, 2026 | 1,494.50 | 1,497.80 | 1,453.30 | 1,465.70 | 1,462.29 | 0.06% | 4,831,921 |
| Jun 16, 2026 | 1,419.90 | 1,468.40 | 1,405.10 | 1,464.80 | 1,461.40 | 4.44% | 4,085,487 |
| Jun 15, 2026 | 1,399.00 | 1,415.00 | 1,378.00 | 1,402.50 | 1,399.24 | 2.58% | 2,234,241 |
| Jun 12, 2026 | 1,410.00 | 1,410.40 | 1,364.00 | 1,367.20 | 1,364.02 | -1.91% | 2,484,998 |
| Jun 11, 2026 | 1,387.20 | 1,409.20 | 1,356.20 | 1,393.80 | 1,390.56 | -0.63% | 1,646,487 |
| Jun 10, 2026 | 1,414.90 | 1,434.60 | 1,398.30 | 1,402.70 | 1,399.44 | -0.66% | 1,190,652 |
| Jun 9, 2026 | 1,439.90 | 1,439.90 | 1,393.50 | 1,412.00 | 1,408.72 | -0.64% | 1,845,056 |
| Jun 8, 2026 | 1,410.00 | 1,447.00 | 1,403.00 | 1,421.10 | 1,417.80 | -1.00% | 2,143,995 |
| Jun 5, 2026 | 1,453.70 | 1,473.30 | 1,424.60 | 1,435.50 | 1,432.16 | -0.07% | 2,525,034 |
| Jun 4, 2026 | 1,410.00 | 1,443.10 | 1,391.00 | 1,436.50 | 1,433.16 | 1.10% | 2,111,985 |
| Jun 3, 2026 | 1,490.00 | 1,490.00 | 1,417.00 | 1,420.90 | 1,417.60 | -6.49% | 4,844,251 |
| Jun 2, 2026 | 1,472.20 | 1,554.00 | 1,462.00 | 1,519.50 | 1,515.97 | 3.99% | 10,654,320 |
| Jun 1, 2026 | 1,438.20 | 1,498.20 | 1,438.10 | 1,461.20 | 1,457.80 | 2.77% | 5,877,548 |
| May 29, 2026 | 1,410.00 | 1,449.80 | 1,405.50 | 1,421.80 | 1,418.50 | 2.41% | 3,533,060 |
| May 27, 2026 | 1,425.00 | 1,433.40 | 1,382.20 | 1,388.40 | 1,385.17 | -2.42% | 1,709,429 |