Coforge Limited (NSE:COFORGE)
India · Delayed Price · Currency is INR 1,508.40
-22.30 (-1.46%)
Jul 17, 2026, 3:29 PM IST
Coforge Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 1,549.70 | 1,560.60 | 1,495.20 | 1,505.00 | - | -1.68% | 1,687,940 |
| Jul 16, 2026 | 1,536.10 | 1,557.40 | 1,527.30 | 1,530.70 | 1,530.70 | -0.16% | 1,803,970 |
| Jul 15, 2026 | 1,520.00 | 1,559.20 | 1,504.00 | 1,533.20 | 1,533.20 | -0.08% | 2,948,151 |
| Jul 14, 2026 | 1,545.00 | 1,569.00 | 1,530.70 | 1,534.50 | 1,534.50 | -0.42% | 2,837,341 |
| Jul 13, 2026 | 1,494.10 | 1,547.90 | 1,470.00 | 1,540.90 | 1,540.90 | 2.47% | 5,132,000 |
| Jul 10, 2026 | 1,495.80 | 1,523.00 | 1,490.00 | 1,503.80 | 1,503.80 | 2.40% | 2,750,522 |
| Jul 9, 2026 | 1,450.00 | 1,479.20 | 1,427.80 | 1,468.60 | 1,468.60 | 1.57% | 1,647,511 |
| Jul 8, 2026 | 1,517.00 | 1,517.00 | 1,433.00 | 1,445.90 | 1,445.90 | -4.64% | 2,843,349 |
| Jul 7, 2026 | 1,482.00 | 1,522.90 | 1,481.90 | 1,516.20 | 1,516.20 | 2.31% | 3,465,445 |
| Jul 6, 2026 | 1,466.90 | 1,491.00 | 1,461.70 | 1,481.90 | 1,481.90 | 1.22% | 1,513,526 |
| Jul 3, 2026 | 1,460.40 | 1,492.80 | 1,451.10 | 1,464.00 | 1,464.00 | 1.53% | 4,053,069 |
| Jul 2, 2026 | 1,395.00 | 1,457.90 | 1,390.10 | 1,441.90 | 1,441.90 | 5.19% | 5,761,491 |
| Jul 1, 2026 | 1,470.30 | 1,474.50 | 1,362.20 | 1,370.70 | 1,370.70 | -6.48% | 4,675,747 |
| Jun 30, 2026 | 1,496.90 | 1,502.90 | 1,457.70 | 1,465.70 | 1,465.70 | -1.72% | 4,539,593 |
| Jun 29, 2026 | 1,493.40 | 1,523.60 | 1,482.50 | 1,491.40 | 1,491.40 | -0.10% | 6,361,979 |
| Jun 25, 2026 | 1,512.00 | 1,521.70 | 1,485.40 | 1,492.90 | 1,492.90 | -0.33% | 2,997,232 |
| Jun 24, 2026 | 1,478.10 | 1,504.50 | 1,478.10 | 1,497.90 | 1,497.90 | 1.13% | 2,312,701 |
| Jun 23, 2026 | 1,480.40 | 1,491.40 | 1,470.30 | 1,481.20 | 1,481.20 | -0.18% | 2,646,004 |
| Jun 22, 2026 | 1,475.00 | 1,505.00 | 1,474.50 | 1,483.90 | 1,483.90 | 1.41% | 3,965,449 |
| Jun 19, 2026 | 1,403.70 | 1,468.80 | 1,397.80 | 1,463.30 | 1,463.30 | -1.33% | 8,297,808 |
| Jun 18, 2026 | 1,458.90 | 1,494.40 | 1,436.00 | 1,483.00 | 1,483.00 | 1.18% | 4,808,752 |
| Jun 17, 2026 | 1,494.50 | 1,497.80 | 1,453.30 | 1,465.70 | 1,465.70 | 0.06% | 4,831,921 |
| Jun 16, 2026 | 1,419.90 | 1,468.40 | 1,405.10 | 1,464.80 | 1,464.80 | 4.44% | 4,085,487 |
| Jun 15, 2026 | 1,399.00 | 1,415.00 | 1,378.00 | 1,402.50 | 1,402.50 | 2.58% | 2,234,241 |
| Jun 12, 2026 | 1,410.00 | 1,410.40 | 1,364.00 | 1,367.20 | 1,367.20 | -1.91% | 2,484,998 |
| Jun 11, 2026 | 1,387.20 | 1,409.20 | 1,356.20 | 1,393.80 | 1,393.80 | -0.63% | 1,646,487 |
| Jun 10, 2026 | 1,414.90 | 1,434.60 | 1,398.30 | 1,402.70 | 1,402.70 | -0.66% | 1,190,652 |
| Jun 9, 2026 | 1,439.90 | 1,439.90 | 1,393.50 | 1,412.00 | 1,412.00 | -0.64% | 1,845,056 |
| Jun 8, 2026 | 1,410.00 | 1,447.00 | 1,403.00 | 1,421.10 | 1,421.10 | -1.00% | 2,143,995 |
| 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 |