Coforge Limited COFORGE
NSE · India · Technology Services
INR 1,826.00+76.90 (+4.40%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 1,826.00 | +4.40% | INR 1,764.80 | INR 1,831.00 | INR 1,763.60 | 3.42M |
| 2026-09-30 | INR 1,749.10 | +1.57% | INR 1,757.60 | INR 1,824.40 | INR 1,749.10 | 3.11M |
| 2026-09-29 | INR 1,722.00 | -2.88% | INR 1,784.00 | INR 1,813.80 | INR 1,722.00 | 1.93M |
| 2026-09-28 | INR 1,773.00 | -0.62% | INR 1,786.00 | INR 1,786.00 | INR 1,767.50 | 1.10M |
| 2026-09-25 | INR 1,784.00 | -0.11% | INR 1,786.90 | INR 1,793.60 | INR 1,767.10 | 803.15K |
| 2026-09-24 | INR 1,785.90 | +0.20% | INR 1,762.00 | INR 1,803.40 | INR 1,758.10 | 1.12M |
| 2026-09-23 | INR 1,782.40 | -1.14% | INR 1,812.00 | INR 1,817.40 | INR 1,774.10 | 1.47M |
| 2026-09-22 | INR 1,803.00 | -0.61% | INR 1,814.00 | INR 1,818.00 | INR 1,784.40 | 1.22M |
| 2026-09-21 | INR 1,814.00 | -1.47% | INR 1,809.00 | INR 1,819.40 | INR 1,791.00 | 1.93M |
| 2026-09-18 | INR 1,841.00 | +2.68% | INR 1,793.00 | INR 1,841.00 | INR 1,754.20 | 2.49M |
| 2026-09-17 | INR 1,793.00 | +1.49% | INR 1,766.80 | INR 1,797.40 | INR 1,759.40 | 1.31M |
| 2026-09-16 | INR 1,766.70 | -0.50% | INR 1,775.00 | INR 1,784.40 | INR 1,717.00 | 3.59M |
| 2026-09-15 | INR 1,775.50 | -3.85% | INR 1,887.30 | INR 1,893.60 | INR 1,765.60 | 4.58M |
| 2026-09-14 | INR 1,846.50 | 0.00% | INR 1,846.50 | INR 1,846.50 | INR 1,846.50 | 0 |
| 2026-09-11 | INR 1,846.50 | +0.73% | INR 1,807.30 | INR 1,858.60 | INR 1,807.30 | 2.69M |
| 2026-09-10 | INR 1,833.10 | -0.64% | INR 1,842.00 | INR 1,878.00 | INR 1,821.00 | 2.69M |
| 2026-09-09 | INR 1,845.00 | -5.38% | INR 1,815.50 | INR 1,877.60 | INR 1,780.70 | 10.84M |
| 2026-09-08 | INR 1,950.00 | +0.78% | INR 1,935.00 | INR 1,954.40 | INR 1,914.10 | 1.59M |
| 2026-09-07 | INR 1,935.00 | -1.92% | INR 1,958.00 | INR 1,958.60 | INR 1,920.40 | 1.19M |
| 2026-09-04 | INR 1,972.80 | +0.05% | INR 1,982.00 | INR 1,992.90 | INR 1,962.40 | 1.11M |
| 2026-09-03 | INR 1,971.80 | +0.31% | INR 1,975.00 | INR 1,975.00 | INR 1,921.80 | 1.90M |
| 2026-09-02 | INR 1,965.70 | -1.17% | INR 1,970.00 | INR 1,975.00 | INR 1,942.00 | 1.67M |
| 2026-09-01 | INR 1,988.90 | +0.18% | INR 1,985.30 | INR 1,994.20 | INR 1,961.20 | 2.06M |
| 2026-08-31 | INR 1,985.30 | -1.45% | INR 2,015.00 | INR 2,021.20 | INR 1,971.60 | 2.16M |
| 2026-08-28 | INR 2,014.60 | +5.93% | INR 1,915.00 | INR 2,016.50 | INR 1,911.00 | 5.52M |
| 2026-08-27 | INR 1,901.80 | +1.16% | INR 1,884.90 | INR 1,909.10 | INR 1,881.00 | 1.76M |
| 2026-08-26 | INR 1,880.00 | -0.68% | INR 1,903.60 | INR 1,937.10 | INR 1,878.60 | 1.62M |
| 2026-08-25 | INR 1,892.80 | +1.06% | INR 1,885.30 | INR 1,899.90 | INR 1,870.00 | 1.29M |
| 2026-08-24 | INR 1,873.00 | -0.99% | INR 1,891.70 | INR 1,900.80 | INR 1,869.60 | 1.51M |
| 2026-08-21 | INR 1,891.70 | +0.52% | INR 1,890.00 | INR 1,891.70 | INR 1,851.00 | 1.99M |
| 2026-08-20 | INR 1,882.00 | +3.80% | INR 1,835.00 | INR 1,888.50 | INR 1,826.50 | 4.00M |
| 2026-08-19 | INR 1,813.10 | +2.26% | INR 1,790.00 | INR 1,818.00 | INR 1,785.40 | 2.59M |
| 2026-08-18 | INR 1,773.00 | -1.83% | INR 1,795.00 | INR 1,795.00 | INR 1,762.20 | 1.57M |
| 2026-08-17 | INR 1,806.00 | -0.33% | INR 1,811.50 | INR 1,821.00 | INR 1,799.60 | 1.05M |
| 2026-08-14 | INR 1,812.00 | -0.93% | INR 1,830.00 | INR 1,836.40 | INR 1,804.20 | 1.58M |
| 2026-08-13 | INR 1,829.00 | +1.53% | INR 1,800.50 | INR 1,829.90 | INR 1,788.00 | 1.88M |
| 2026-08-12 | INR 1,801.50 | -0.96% | INR 1,819.00 | INR 1,819.10 | INR 1,780.40 | 1.59M |
| 2026-08-11 | INR 1,819.00 | +0.50% | INR 1,820.00 | INR 1,836.00 | INR 1,809.80 | 1.69M |
| 2026-08-10 | INR 1,810.00 | +1.91% | INR 1,783.10 | INR 1,822.60 | INR 1,783.10 | 2.62M |
| 2026-08-07 | INR 1,776.00 | +0.18% | INR 1,772.80 | INR 1,809.00 | INR 1,765.50 | 2.67M |
| 2026-08-06 | INR 1,772.80 | -0.24% | INR 1,813.90 | INR 1,813.90 | INR 1,757.90 | 1.61M |
| 2026-08-05 | INR 1,777.00 | +1.55% | INR 1,745.10 | INR 1,788.00 | INR 1,745.10 | 2.31M |
| 2026-08-04 | INR 1,749.90 | -1.02% | INR 1,772.00 | INR 1,774.80 | INR 1,733.20 | 1.19M |
| 2026-08-03 | INR 1,768.00 | +2.73% | INR 1,739.00 | INR 1,771.00 | INR 1,719.00 | 2.37M |
| 2026-07-31 | INR 1,721.00 | -1.48% | INR 1,710.00 | INR 1,738.80 | INR 1,681.70 | 3.38M |
| 2026-07-30 | INR 1,746.90 | +1.87% | INR 1,701.70 | INR 1,764.30 | INR 1,701.70 | 5.65M |
| 2026-07-29 | INR 1,714.90 | +1.71% | INR 1,720.00 | INR 1,764.90 | INR 1,705.20 | 8.20M |
| 2026-07-28 | INR 1,686.00 | +10.31% | INR 1,570.00 | INR 1,692.80 | INR 1,567.30 | 15.63M |
| 2026-07-27 | INR 1,528.40 | +2.94% | INR 1,495.50 | INR 1,538.20 | INR 1,489.40 | 3.78M |
| 2026-07-24 | INR 1,484.70 | +3.11% | INR 1,430.00 | INR 1,489.00 | INR 1,430.00 | 3.44M |
| 2026-07-23 | INR 1,439.90 | -2.14% | INR 1,472.00 | INR 1,473.20 | INR 1,434.10 | 1.08M |
| 2026-07-22 | INR 1,471.40 | -1.51% | INR 1,494.00 | INR 1,496.30 | INR 1,468.00 | 1.02M |
| 2026-07-21 | INR 1,494.00 | -0.89% | INR 1,507.00 | INR 1,531.80 | INR 1,491.00 | 1.45M |
| 2026-07-20 | INR 1,507.40 | -0.07% | INR 1,504.80 | INR 1,530.00 | INR 1,491.00 | 1.21M |
| 2026-07-17 | INR 1,508.40 | -1.46% | INR 1,549.70 | INR 1,560.60 | INR 1,495.20 | 2.93M |
| 2026-07-16 | INR 1,530.70 | -0.16% | INR 1,536.10 | INR 1,557.40 | INR 1,527.30 | 1.80M |
| 2026-07-15 | INR 1,533.20 | -0.08% | INR 1,520.00 | INR 1,559.20 | INR 1,504.00 | 2.95M |
| 2026-07-14 | INR 1,534.50 | -0.42% | INR 1,545.00 | INR 1,569.00 | INR 1,530.70 | 2.84M |
| 2026-07-13 | INR 1,540.90 | +2.47% | INR 1,494.10 | INR 1,547.90 | INR 1,470.00 | 5.13M |
| 2026-07-10 | INR 1,503.80 | +2.40% | INR 1,495.80 | INR 1,523.00 | INR 1,490.00 | 2.75M |
| 2026-07-09 | INR 1,468.60 | +1.57% | INR 1,450.00 | INR 1,479.20 | INR 1,427.80 | 1.65M |
| 2026-07-08 | INR 1,445.90 | -4.64% | INR 1,517.00 | INR 1,517.00 | INR 1,433.00 | 2.84M |
| 2026-07-07 | INR 1,516.20 | +2.31% | INR 1,482.00 | INR 1,522.90 | INR 1,481.90 | 3.47M |
| 2026-07-06 | INR 1,481.90 | +1.22% | INR 1,466.90 | INR 1,491.00 | INR 1,461.70 | 1.51M |
| 2026-07-03 | INR 1,464.00 | +1.53% | INR 1,460.40 | INR 1,492.80 | INR 1,451.10 | 4.05M |
| 2026-07-02 | INR 1,441.90 | +5.19% | INR 1,395.00 | INR 1,457.90 | INR 1,390.10 | 5.76M |
| 2026-07-01 | INR 1,370.70 | -6.48% | INR 1,470.30 | INR 1,474.50 | INR 1,362.20 | 4.68M |
| 2026-06-30 | INR 1,465.70 | -1.72% | INR 1,496.90 | INR 1,502.90 | INR 1,457.70 | 4.54M |
| 2026-06-29 | INR 1,491.40 | -0.10% | INR 1,493.40 | INR 1,523.60 | INR 1,482.50 | 6.36M |
| 2026-06-26 | INR 1,492.90 | 0.00% | INR 1,492.90 | INR 1,492.90 | INR 1,492.90 | 0 |
| 2026-06-25 | INR 1,492.90 | -0.33% | INR 1,512.00 | INR 1,521.70 | INR 1,485.40 | 3.00M |
| 2026-06-24 | INR 1,497.90 | +1.13% | INR 1,478.10 | INR 1,504.50 | INR 1,478.10 | 2.31M |
| 2026-06-23 | INR 1,481.20 | -0.18% | INR 1,480.40 | INR 1,491.40 | INR 1,470.30 | 2.65M |
| 2026-06-22 | INR 1,483.90 | +1.41% | INR 1,475.00 | INR 1,505.00 | INR 1,474.50 | 3.97M |
| 2026-06-19 | INR 1,463.30 | -1.33% | INR 1,403.70 | INR 1,468.80 | INR 1,397.80 | 8.30M |
| 2026-06-18 | INR 1,483.00 | +1.18% | INR 1,458.90 | INR 1,494.40 | INR 1,436.00 | 4.81M |
| 2026-06-17 | INR 1,465.70 | +0.06% | INR 1,494.50 | INR 1,497.80 | INR 1,453.30 | 4.83M |
| 2026-06-16 | INR 1,464.80 | +4.44% | INR 1,419.90 | INR 1,468.40 | INR 1,405.10 | 4.09M |
| 2026-06-15 | INR 1,402.50 | +2.58% | INR 1,399.00 | INR 1,415.00 | INR 1,378.00 | 2.23M |
| 2026-06-12 | INR 1,367.20 | -1.91% | INR 1,410.00 | INR 1,410.40 | INR 1,364.00 | 2.48M |
| 2026-06-11 | INR 1,393.80 | -0.63% | INR 1,387.20 | INR 1,409.20 | INR 1,356.20 | 1.65M |
| 2026-06-10 | INR 1,402.70 | -0.66% | INR 1,414.90 | INR 1,434.60 | INR 1,398.30 | 1.19M |
| 2026-06-09 | INR 1,412.00 | -0.64% | INR 1,439.90 | INR 1,439.90 | INR 1,393.50 | 1.85M |
| 2026-06-08 | INR 1,421.10 | -1.00% | INR 1,410.00 | INR 1,447.00 | INR 1,403.00 | 2.14M |
| 2026-06-05 | INR 1,435.50 | -0.07% | INR 1,453.70 | INR 1,473.30 | INR 1,424.60 | 2.53M |
| 2026-06-04 | INR 1,436.50 | +1.10% | INR 1,410.00 | INR 1,443.10 | INR 1,391.00 | 2.11M |
| 2026-06-03 | INR 1,420.90 | -6.49% | INR 1,490.00 | INR 1,490.00 | INR 1,417.00 | 4.84M |
| 2026-06-02 | INR 1,519.50 | +3.99% | INR 1,472.20 | INR 1,554.00 | INR 1,462.00 | 10.65M |
| 2026-06-01 | INR 1,461.20 | +2.77% | INR 1,438.20 | INR 1,498.20 | INR 1,438.10 | 5.88M |
| 2026-05-29 | INR 1,421.80 | +2.41% | INR 1,410.00 | INR 1,449.80 | INR 1,405.50 | 3.53M |