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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1,340.4	1,340.6	1,340.6	1,372.3	1,318.9	2.42M
February 19, 2026	1,407	1,361	1,361	1,418	1,355	3.01M
February 18, 2026	1,383.6	1,372.8	1,372.8	1,385	1,339	2.35M
February 17, 2026	1,395	1,378.8	1,378.8	1,432.9	1,370	3.47M
February 16, 2026	1,357.4	1,392.5	1,392.5	1,399	1,335	5.12M
February 13, 2026	1,359.4	1,361.8	1,361.8	1,392.5	1,334	12.85M
February 12, 2026	1,500	1,421.5	1,421.5	1,501	1,412.3	5.3M
February 11, 2026	1,558	1,520.4	1,520.4	1,560	1,513	1.69M
February 10, 2026	1,561	1,551	1,551	1,577.7	1,542.4	3.14M
February 09, 2026	1,552.1	1,549.3	1,549.3	1,572.4	1,538.3	1.54M
February 06, 2026	1,604	1,546	1,546	1,604	1,531.2	2.75M
February 05, 2026	1,598	1,599.8	1,599.8	1,620	1,587.6	1.68M
February 04, 2026	1,662	1,613.9	1,613.9	1,662	1,564.6	4.76M
February 03, 2026	1,741	1,712.1	1,712.1	1,759	1,702.5	1.26M
February 02, 2026	1,665.4	1,668.2	1,668.2	1,677.9	1,638	790,021
February 01, 2026	1,654.9	1,655.4	1,655.4	1,701.3	1,603.8	770,445
January 30, 2026	1,655.1	1,653.8	1,653.8	1,668.5	1,644.6	1.49M
January 29, 2026	1,690.5	1,678.1	1,674.1	1,694.8	1,660.2	1.64M
January 28, 2026	1,671	1,694.2	1,690.16	1,697.2	1,668.7	1.31M
January 27, 2026	1,644	1,664.3	1,664.3	1,684.4	1,633.3	3.02M
January 23, 2026	1,673.9	1,636.4	1,636.4	1,710	1,629.4	3.58M
January 22, 2026	1,681	1,687.7	1,687.7	1,740.2	1,674	2.13M
January 21, 2026	1,693.7	1,669.2	1,669.2	1,694.5	1,593	3.98M
January 20, 2026	1,731	1,693.7	1,693.7	1,731	1,686	1.72M
January 19, 2026	1,740	1,728	1,728	1,741.9	1,716.1	1.31M
January 16, 2026	1,700	1,732.3	1,732.3	1,735.8	1,696	3.45M
January 14, 2026	1,710	1,681.6	1,681.6	1,729.2	1,673.4	1.9M
January 13, 2026	1,710	1,708.5	1,708.5	1,717	1,683.1	2.43M
January 12, 2026	1,685	1,697.1	1,697.1	1,702.2	1,668.3	1.48M
January 09, 2026	1,647.9	1,681.6	1,681.6	1,685	1,647.9	1.7M
January 08, 2026	1,700	1,647	1,647	1,707.7	1,643.7	1.51M
January 07, 2026	1,660	1,701.5	1,701.5	1,705	1,650	1.85M
January 06, 2026	1,648	1,657.1	1,657.1	1,662.4	1,634.1	1.39M
January 05, 2026	1,659	1,642	1,642	1,661.1	1,630	1.64M
January 02, 2026	1,662.9	1,653	1,653	1,662.9	1,628.3	2.36M
January 01, 2026	1,670	1,655.8	1,655.8	1,672	1,651.9	1.01M
December 31, 2025	1,670.9	1,663	1,663	1,677.4	1,646.7	2.65M
December 30, 2025	1,684.9	1,668.4	1,668.4	1,684.9	1,633.3	8.21M
December 29, 2025	1,711	1,683.3	1,683.3	1,714.7	1,637.1	8.07M
December 26, 2025	1,730	1,673.3	1,673.3	1,744.7	1,658.9	4.26M
December 24, 2025	1,780.2	1,737.7	1,737.7	1,781	1,732.1	2.7M
December 23, 2025	1,847	1,780.2	1,780.2	1,847	1,739.3	3.82M
December 22, 2025	1,850	1,868.7	1,868.7	1,882	1,847.8	824,181
December 19, 2025	1,871.2	1,845.4	1,845.4	1,877.7	1,837	2.03M
December 18, 2025	1,849.7	1,854.8	1,854.8	1,870.2	1,828	983,034
December 17, 2025	1,866.8	1,844.7	1,844.7	1,887.3	1,840.9	728,993
December 16, 2025	1,867	1,866.8	1,866.8	1,871.4	1,841.5	810,520
December 15, 2025	1,855	1,870	1,870	1,874.9	1,835.5	774,833
December 12, 2025	1,850	1,851	1,851	1,854.7	1,825.8	1.34M
December 11, 2025	1,828	1,841.4	1,841.4	1,864	1,823.9	1.31M
December 10, 2025	1,883.7	1,820.2	1,820.2	1,889	1,816.2	1.18M
December 09, 2025	1,938.1	1,873.5	1,873.5	1,938.1	1,855.2	2.18M
December 08, 2025	1,980	1,951.3	1,951.3	1,989.7	1,932.7	1.54M
December 05, 2025	1,970	1,977.9	1,977.9	1,988.2	1,957	1.82M
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

Coforge Limited (COFORGE.NS) NSE