Coforge Limited (NSE:COFORGE)
India · Delayed Price · Currency is INR 1,961.90
-35.10 (-1.76%)
Oct 28, 2026, 3:28 PM IST
Coforge Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 1,939.00 | 1,977.80 | 1,903.80 | 1,961.90 | 1,961.90 | -1.76% | 2,210,841 |
| Oct 27, 2026 | 1,979.00 | 2,008.80 | 1,953.00 | 1,997.00 | 1,997.00 | 0.20% | 3,797,861 |
| Oct 26, 2026 | 1,844.20 | 1,997.60 | 1,812.20 | 1,993.00 | 1,993.00 | 4.87% | 4,823,894 |
| Oct 23, 2026 | 1,925.00 | 1,992.40 | 1,890.00 | 1,900.50 | 1,900.50 | -0.43% | 3,541,636 |
| Oct 22, 2026 | 1,955.00 | 1,986.60 | 1,900.30 | 1,908.80 | 1,908.80 | -2.16% | 3,515,729 |
| Oct 21, 2026 | 1,937.60 | 1,969.00 | 1,931.10 | 1,951.00 | 1,951.00 | 1.35% | 2,042,275 |
| Oct 19, 2026 | 1,951.00 | 1,964.70 | 1,916.40 | 1,925.00 | 1,925.00 | -1.38% | 1,309,638 |
| Oct 16, 2026 | 1,942.00 | 1,951.90 | 1,900.60 | 1,951.90 | 1,951.90 | 0.91% | 2,071,569 |
| Oct 15, 2026 | 1,948.20 | 1,970.00 | 1,924.70 | 1,934.30 | 1,934.30 | 0.33% | 2,618,693 |
| Oct 14, 2026 | 1,940.00 | 1,964.90 | 1,917.70 | 1,928.00 | 1,928.00 | -0.05% | 2,743,437 |
| Oct 13, 2026 | 1,866.10 | 1,943.50 | 1,852.20 | 1,929.00 | 1,929.00 | 4.46% | 3,817,796 |
| Oct 12, 2026 | 1,880.00 | 1,884.90 | 1,837.20 | 1,846.60 | 1,846.60 | -1.14% | 1,259,800 |
| Oct 9, 2026 | 1,839.30 | 1,884.10 | 1,839.00 | 1,867.90 | 1,867.90 | 2.95% | 2,303,224 |
| Oct 8, 2026 | 1,826.00 | 1,870.60 | 1,804.50 | 1,814.30 | 1,814.30 | -0.43% | 1,849,205 |
| Oct 7, 2026 | 1,843.00 | 1,857.90 | 1,822.20 | 1,822.20 | 1,822.20 | -1.49% | 1,016,382 |
| Oct 6, 2026 | 1,859.00 | 1,868.00 | 1,816.60 | 1,849.70 | 1,849.70 | -0.12% | 1,921,707 |
| Oct 5, 2026 | 1,842.30 | 1,888.00 | 1,793.80 | 1,852.00 | 1,852.00 | 1.42% | 3,693,526 |
| Oct 1, 2026 | 1,764.80 | 1,831.00 | 1,763.60 | 1,826.00 | 1,826.00 | 4.40% | 3,419,070 |
| Sep 30, 2026 | 1,757.60 | 1,824.40 | 1,749.10 | 1,749.10 | 1,749.10 | 1.57% | 3,113,656 |
| Sep 29, 2026 | 1,784.00 | 1,813.80 | 1,722.00 | 1,722.00 | 1,722.00 | -2.88% | 1,932,111 |
| Sep 28, 2026 | 1,786.00 | 1,786.00 | 1,767.50 | 1,773.00 | 1,773.00 | -0.62% | 1,102,782 |
| Sep 25, 2026 | 1,786.90 | 1,793.60 | 1,767.10 | 1,784.00 | 1,784.00 | -0.11% | 803,153 |
| Sep 24, 2026 | 1,762.00 | 1,803.40 | 1,758.10 | 1,785.90 | 1,785.90 | 0.20% | 1,123,720 |
| Sep 23, 2026 | 1,812.00 | 1,817.40 | 1,774.10 | 1,782.40 | 1,782.40 | -1.14% | 1,473,720 |
| Sep 22, 2026 | 1,814.00 | 1,818.00 | 1,784.40 | 1,803.00 | 1,803.00 | -0.61% | 1,220,431 |
| Sep 21, 2026 | 1,809.00 | 1,819.40 | 1,791.00 | 1,814.00 | 1,814.00 | -1.47% | 1,932,416 |
| Sep 18, 2026 | 1,793.00 | 1,841.00 | 1,754.20 | 1,841.00 | 1,841.00 | 2.68% | 2,489,460 |
| Sep 17, 2026 | 1,766.80 | 1,797.40 | 1,759.40 | 1,793.00 | 1,793.00 | 1.49% | 1,305,465 |
| Sep 16, 2026 | 1,775.00 | 1,784.40 | 1,717.00 | 1,766.70 | 1,766.70 | -0.50% | 3,593,943 |
| 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% | 10,837,239 |
| 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 |