Coforge Limited - COFORGE.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2025	1,583.9	1,591	1,591	1,611	1,558.4	6.59M
September 29, 2025	1,553.9	1,552.2	1,552.2	1,574.9	1,525	2.27M
September 26, 2025	1,591.5	1,538.5	1,538.5	1,594	1,531.7	1.85M
September 25, 2025	1,623.8	1,591.3	1,591.3	1,647	1,587.4	1.47M
September 24, 2025	1,673.3	1,628.5	1,628.5	1,673.3	1,625.2	2.36M
September 23, 2025	1,718	1,667.9	1,667.9	1,723.2	1,662.2	2.04M
September 22, 2025	1,720	1,716.9	1,716.9	1,746.6	1,702.2	2.93M
September 19, 2025	1,830	1,795.3	1,795.3	1,830	1,792.1	1.49M
September 18, 2025	1,806	1,824.5	1,824.5	1,827.4	1,803.1	2.11M
September 17, 2025	1,787	1,791.9	1,791.9	1,817.6	1,778.8	1.22M
September 16, 2025	1,759	1,779.6	1,779.6	1,785	1,753.4	782,354
September 15, 2025	1,765.9	1,754.3	1,754.3	1,773.9	1,740.3	571,028
September 12, 2025	1,782	1,764	1,764	1,790.9	1,760.9	1.16M
September 11, 2025	1,768.6	1,771	1,771	1,774.8	1,745	900,505
September 10, 2025	1,712	1,768.6	1,768.6	1,778.8	1,710	2.95M
September 09, 2025	1,675	1,696.6	1,696.6	1,714	1,667	1.71M
September 08, 2025	1,669.9	1,662.4	1,662.4	1,686	1,656.2	1.25M
September 05, 2025	1,705.8	1,658.3	1,658.3	1,710.8	1,640	1.57M
September 04, 2025	1,741	1,691	1,691	1,747.7	1,686.5	1.21M
September 03, 2025	1,745	1,731.8	1,731.8	1,759.2	1,718.1	915,451
September 02, 2025	1,778	1,754.6	1,754.6	1,782.3	1,751.5	1.08M
September 01, 2025	1,730	1,764.6	1,764.6	1,771.3	1,729	1.05M
August 29, 2025	1,732	1,724.3	1,724.3	1,757.5	1,720.2	868,695
August 28, 2025	1,730	1,737.2	1,737.2	1,753.1	1,711	1.15M
August 26, 2025	1,752.9	1,739.3	1,739.3	1,779	1,734.5	1.69M
August 25, 2025	1,757	1,764	1,764	1,797.5	1,757	2.14M
August 22, 2025	1,728.2	1,747.7	1,747.7	1,756	1,721.2	2.26M
August 21, 2025	1,715	1,728.2	1,728.2	1,733.4	1,678.1	2.31M
August 20, 2025	1,642.4	1,708.4	1,708.4	1,721	1,632.7	2.19M
August 19, 2025	1,664.9	1,652.7	1,652.7	1,664.9	1,639.7	844,552
August 18, 2025	1,664	1,655.5	1,655.5	1,666.6	1,642.1	1.06M
August 14, 2025	1,626	1,642	1,642	1,649.9	1,621.6	1.24M
August 13, 2025	1,635	1,621.7	1,621.7	1,640.1	1,607.2	873,679
August 12, 2025	1,619.6	1,625.4	1,625.4	1,652	1,613.9	1.17M
August 11, 2025	1,606.8	1,613.9	1,613.9	1,626.9	1,584.3	1.86M
August 08, 2025	1,682	1,606.8	1,606.8	1,682	1,601.3	3.44M
August 07, 2025	1,638.3	1,704.1	1,704.1	1,708	1,632.9	2.5M
August 06, 2025	1,706.7	1,638.3	1,638.3	1,710.4	1,634	2.52M
August 05, 2025	1,745	1,706.7	1,706.7	1,748	1,698.6	1.98M
August 04, 2025	1,705	1,746.5	1,746.5	1,749.5	1,690	1.39M
August 01, 2025	1,744.8	1,706.3	1,706.3	1,746.5	1,700.4	1.17M
July 31, 2025	1,725.6	1,748.2	1,748.2	1,756.3	1,701.2	2.81M
July 30, 2025	1,725	1,749.5	1,745.5	1,753	1,711.4	1.88M
July 29, 2025	1,710	1,720.5	1,716.57	1,726.9	1,694	3.25M
July 28, 2025	1,688.8	1,724.7	1,724.7	1,732	1,667.5	2.06M
July 25, 2025	1,675	1,688.8	1,688.8	1,725	1,653.5	5.04M
July 24, 2025	1,833	1,676	1,676	1,837.5	1,670.9	11.48M
July 23, 2025	1,867.7	1,849.7	1,849.7	1,869.1	1,839	1.6M
July 22, 2025	1,878	1,858.4	1,858.4	1,883.5	1,848	1M
July 21, 2025	1,859.9	1,874.3	1,874.3	1,884.8	1,843	746,077
July 18, 2025	1,865.3	1,859.3	1,859.3	1,881.8	1,838.6	1.09M
July 17, 2025	1,890	1,865.3	1,865.3	1,893.4	1,856	851,068
July 16, 2025	1,892.2	1,882.4	1,882.4	1,894.3	1,869.2	1.26M
July 15, 2025	1,875	1,893.9	1,893.9	1,915	1,872.2	1.58M
July 14, 2025	1,863	1,875	1,875	1,890.8	1,842	1.09M
July 11, 2025	1,887.7	1,867.8	1,867.8	1,893.3	1,846.2	2.09M
July 10, 2025	1,936	1,887.7	1,887.7	1,939	1,875.4	1.66M
July 09, 2025	1,954	1,931.3	1,931.3	1,960	1,922.6	939,019
July 08, 2025	1,944.9	1,949.6	1,949.6	1,994	1,941.3	1.51M
July 07, 2025	1,950.6	1,941.7	1,941.7	1,967.2	1,936.7	932,234

Coforge Limited (COFORGE.NS) NSE