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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	1,943	1,950.6	1,950.6	1,953	1,923.7	859,215
July 03, 2025	1,934.5	1,938.3	1,938.3	1,956.4	1,926.4	1.09M
July 02, 2025	1,920.1	1,926.1	1,926.1	1,955.9	1,906	1.57M
July 01, 2025	1,930	1,922.5	1,922.5	1,961.3	1,906.1	2.38M
June 30, 2025	1,916	1,924.5	1,924.5	1,929.5	1,883	1.7M
June 27, 2025	1,896	1,899.5	1,899.5	1,955	1,893	3.97M
June 26, 2025	1,884	1,888	1,888	1,894	1,861	2.53M
June 25, 2025	1,870	1,880	1,880	1,895	1,863	1.09M
June 24, 2025	1,859	1,862	1,862	1,875	1,835.5	1.52M
June 23, 2025	1,815	1,831	1,831	1,848	1,805.5	655,286
June 20, 2025	1,795.5	1,832	1,832	1,839	1,780	1.77M
June 19, 2025	1,839	1,794	1,794	1,840	1,778	1.33M
June 18, 2025	1,831	1,833.5	1,833.5	1,850	1,806.5	1.25M
June 17, 2025	1,835	1,840.5	1,840.5	1,862.5	1,815.5	1.36M
June 16, 2025	1,792.5	1,829.5	1,829.5	1,849	1,785	1.35M
June 13, 2025	1,769	1,792.5	1,792.5	1,822	1,744.5	1.33M
June 12, 2025	1,821.5	1,784.5	1,784.5	1,828	1,766.5	1.6M
June 11, 2025	1,835	1,816.5	1,816.5	1,848	1,810.5	2.3M
June 10, 2025	1,817	1,830.5	1,830.5	1,895	1,817	6.55M
June 09, 2025	1,788.5	1,794	1,794	1,805	1,772	1.44M
June 06, 2025	1,779.5	1,775.5	1,775.5	1,783.5	1,744	1.21M
June 05, 2025	1,724.5	1,766	1,766	1,792	1,713	2.41M
June 04, 2025	1,719	1,724.5	1,724.5	1,730.5	1,694	1.81M
June 03, 2025	1,728	1,699.8	1,699.8	1,731.3	1,696.4	910,355
June 02, 2025	1,709.9	1,717.1	1,717.1	1,723.1	1,690.5	1.57M
May 30, 2025	1,734.4	1,710.1	1,710.1	1,736.8	1,693	1.54M
May 29, 2025	1,708.8	1,726.1	1,726.1	1,739.8	1,703.1	1.92M
May 28, 2025	1,707	1,693.4	1,693.4	1,714.8	1,691.2	1.4M
May 27, 2025	1,690	1,691.9	1,691.9	1,695.9	1,680	823,720

Coforge Limited (COFORGE.NS) NSE