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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	1,922	1,966.2	1,966.2	1,986	1,917.8	3.12M
December 03, 2025	1,922	1,912.5	1,912.5	1,934	1,895.1	1.03M
December 02, 2025	1,908	1,913.9	1,913.9	1,927.2	1,902	789,267
December 01, 2025	1,919	1,902.6	1,902.6	1,936	1,898	957,784
November 28, 2025	1,916	1,908.7	1,908.7	1,932.4	1,901	1.34M
November 27, 2025	1,878	1,910.2	1,910.2	1,915	1,872	1.7M
November 26, 2025	1,845.7	1,871.1	1,871.1	1,873	1,830.2	902,340
November 25, 2025	1,815	1,831.7	1,831.7	1,834.2	1,793.2	1.61M
November 24, 2025	1,802	1,808.2	1,808.2	1,835	1,800	1.41M
November 21, 2025	1,836.9	1,797.5	1,797.5	1,849.9	1,791.1	1.34M
November 19, 2025	1,783.4	1,858.2	1,858.2	1,865.7	1,775.8	2.32M
November 18, 2025	1,790	1,784.3	1,784.3	1,795	1,771.5	785,807
November 17, 2025	1,806.1	1,801.1	1,801.1	1,815.1	1,791.5	518,254
November 14, 2025	1,801	1,799.6	1,799.6	1,805	1,756	1.58M
November 13, 2025	1,830	1,810.2	1,810.2	1,830	1,798.4	1.55M
November 12, 2025	1,808	1,827.7	1,827.7	1,832	1,801	1.14M
November 11, 2025	1,768.8	1,797.1	1,797.1	1,800	1,757.8	2.16M
November 10, 2025	1,740.4	1,757.6	1,757.6	1,772.2	1,723.3	1.4M
November 07, 2025	1,750	1,740.2	1,740.2	1,751.5	1,715	1.41M
November 06, 2025	1,751	1,763.9	1,763.9	1,777	1,748.6	1.45M
November 04, 2025	1,787	1,767	1,767	1,794.4	1,760	1.07M
November 03, 2025	1,778	1,794.8	1,794.8	1,798	1,758	1.06M
October 31, 2025	1,810	1,778.1	1,778.1	1,812.7	1,774.3	697,246
October 30, 2025	1,809.6	1,807.7	1,803.7	1,813	1,788.9	1.24M
October 29, 2025	1,810	1,797.4	1,793.43	1,822	1,782.2	1.75M
October 28, 2025	1,841.9	1,809.8	1,805.8	1,846	1,801.5	2.28M
October 27, 2025	1,850	1,830.6	1,826.55	1,866.6	1,820	6.89M
October 24, 2025	1,769	1,760	1,756.11	1,775	1,747.1	1.61M
October 23, 2025	1,776	1,754.7	1,750.82	1,782.3	1,746.1	1.98M
October 21, 2025	1,762.7	1,732.1	1,732.1	1,764.6	1,729	106,674
October 20, 2025	1,740	1,747.4	1,747.4	1,757.5	1,737.9	456,862
October 17, 2025	1,757	1,734.9	1,734.9	1,757	1,711	1.24M
October 16, 2025	1,767	1,761.5	1,761.5	1,775	1,748.8	579,027
October 15, 2025	1,710	1,765.4	1,765.4	1,771.8	1,710	2.65M
October 14, 2025	1,727.1	1,700.5	1,700.5	1,735	1,688	836,488
October 13, 2025	1,710	1,716	1,716	1,722.9	1,686.4	857,446
October 10, 2025	1,735	1,722.3	1,722.3	1,747.4	1,713	1.37M
October 09, 2025	1,720	1,720.1	1,720.1	1,728.5	1,699	1.17M
October 08, 2025	1,682.5	1,713.7	1,713.7	1,733.2	1,673.3	2.73M
October 07, 2025	1,670.4	1,686.5	1,686.5	1,692	1,647	1.94M
October 06, 2025	1,614.9	1,662.4	1,662.4	1,666.3	1,598.1	1.43M
October 03, 2025	1,595	1,613.1	1,613.1	1,619.8	1,588.5	1.43M
October 01, 2025	1,591	1,600.8	1,600.8	1,606.5	1,554.3	1.6M
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

Coforge Limited (COFORGE.NS) NSE