Price Data Selection & Download
Coforge Share Price All Time Records & Statistics (Aug 2004 - Aug 2026)
5422 daily OHLCV records on NSE from Aug. 2004 to Aug. 2026. For live price, key ratios and fundamentals, see Coforge share price today.
Share Price All Time High
₹2005.50
December 30, 2024
NSE Exchange
Share Price All Time Low
₹8.50
February 26, 2009
NSE Exchange
Highest Volume Trading Day
110,682,455
August 24, 2023 • ₹1078.00
NSE Exchange
Share Price History Data (Aug 2004 - Aug 2026)
COFORGE daily open, high, low, close and volume (OHLCV) on NSE — 158 records.
Total Records
158
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-08-21 | ₹1890.00 | ₹1891.70 | ₹1851.00 | ₹1891.70 | 1,990,336 |
| 2026-08-20 | ₹1835.00 | ₹1888.50 | ₹1826.50 | ₹1882.00 | 4,002,215 |
| 2026-08-19 | ₹1790.00 | ₹1818.00 | ₹1785.40 | ₹1813.10 | 2,592,917 |
| 2026-08-18 | ₹1795.00 | ₹1795.00 | ₹1762.20 | ₹1773.00 | 1,572,547 |
| 2026-08-17 | ₹1811.50 | ₹1821.00 | ₹1799.60 | ₹1806.00 | 1,054,940 |
| 2026-08-14 | ₹1830.00 | ₹1836.40 | ₹1804.20 | ₹1812.00 | 1,580,043 |
| 2026-08-13 | ₹1800.50 | ₹1829.90 | ₹1788.00 | ₹1829.00 | 1,878,214 |
| 2026-08-12 | ₹1819.00 | ₹1819.10 | ₹1780.40 | ₹1801.50 | 1,592,301 |
| 2026-08-11 | ₹1820.00 | ₹1836.00 | ₹1809.80 | ₹1819.00 | 1,694,152 |
| 2026-08-10 | ₹1783.10 | ₹1822.60 | ₹1783.10 | ₹1810.00 | 2,623,273 |
| 2026-08-07 | ₹1772.80 | ₹1809.00 | ₹1765.50 | ₹1776.00 | 2,666,057 |
| 2026-08-06 | ₹1813.90 | ₹1813.90 | ₹1757.90 | ₹1772.80 | 1,606,627 |
| 2026-08-05 | ₹1745.10 | ₹1788.00 | ₹1745.10 | ₹1777.00 | 2,308,375 |
| 2026-08-04 | ₹1772.00 | ₹1774.80 | ₹1733.20 | ₹1749.90 | 1,189,895 |
| 2026-08-03 | ₹1739.00 | ₹1771.00 | ₹1719.00 | ₹1768.00 | 2,365,023 |
| 2026-07-31 | ₹1710.00 | ₹1738.80 | ₹1681.70 | ₹1721.00 | 3,381,070 |
| 2026-07-30 | ₹1701.70 | ₹1764.30 | ₹1701.70 | ₹1746.90 | 5,650,262 |
| 2026-07-29 | ₹1720.00 | ₹1764.90 | ₹1705.20 | ₹1714.90 | 8,196,676 |
| 2026-07-28 | ₹1570.00 | ₹1692.80 | ₹1567.30 | ₹1686.00 | 15,625,771 |
| 2026-07-27 | ₹1495.50 | ₹1538.20 | ₹1489.40 | ₹1528.40 | 3,779,933 |
| 2026-07-24 | ₹1430.00 | ₹1489.00 | ₹1430.00 | ₹1484.70 | 3,441,351 |
| 2026-07-23 | ₹1472.00 | ₹1473.20 | ₹1434.10 | ₹1439.90 | 1,075,336 |
| 2026-07-22 | ₹1494.00 | ₹1496.30 | ₹1468.00 | ₹1471.40 | 1,016,082 |
| 2026-07-21 | ₹1507.00 | ₹1531.80 | ₹1491.00 | ₹1494.00 | 1,450,155 |
| 2026-07-20 | ₹1504.80 | ₹1530.00 | ₹1491.00 | ₹1507.40 | 1,208,116 |
| 2026-07-17 | ₹1549.70 | ₹1560.60 | ₹1495.20 | ₹1508.40 | 2,927,353 |
| 2026-07-16 | ₹1536.10 | ₹1557.40 | ₹1527.30 | ₹1530.70 | 1,803,970 |
| 2026-07-15 | ₹1520.00 | ₹1559.20 | ₹1504.00 | ₹1533.20 | 2,948,151 |
| 2026-07-14 | ₹1545.00 | ₹1569.00 | ₹1530.70 | ₹1534.50 | 2,837,341 |
| 2026-07-13 | ₹1494.10 | ₹1547.90 | ₹1470.00 | ₹1540.90 | 5,132,000 |
| 2026-07-10 | ₹1495.80 | ₹1523.00 | ₹1490.00 | ₹1503.80 | 2,750,522 |
| 2026-07-09 | ₹1450.00 | ₹1479.20 | ₹1427.80 | ₹1468.60 | 1,647,511 |
| 2026-07-08 | ₹1517.00 | ₹1517.00 | ₹1433.00 | ₹1445.90 | 2,843,349 |
| 2026-07-07 | ₹1482.00 | ₹1522.90 | ₹1481.90 | ₹1516.20 | 3,465,445 |
| 2026-07-06 | ₹1466.90 | ₹1491.00 | ₹1461.70 | ₹1481.90 | 1,513,526 |
| 2026-07-03 | ₹1460.40 | ₹1492.80 | ₹1451.10 | ₹1464.00 | 4,053,069 |
| 2026-07-02 | ₹1395.00 | ₹1457.90 | ₹1390.10 | ₹1441.90 | 5,761,491 |
| 2026-07-01 | ₹1470.30 | ₹1474.50 | ₹1362.20 | ₹1370.70 | 4,675,747 |
| 2026-06-30 | ₹1496.90 | ₹1502.90 | ₹1457.70 | ₹1465.70 | 4,539,593 |
| 2026-06-29 | ₹1493.40 | ₹1523.60 | ₹1482.50 | ₹1491.40 | 6,361,979 |
| 2026-06-25 | ₹1512.00 | ₹1521.70 | ₹1485.40 | ₹1492.90 | 2,997,232 |
| 2026-06-24 | ₹1478.10 | ₹1504.50 | ₹1478.10 | ₹1497.90 | 2,312,701 |
| 2026-06-23 | ₹1480.40 | ₹1491.40 | ₹1470.30 | ₹1481.20 | 2,646,004 |
| 2026-06-22 | ₹1475.00 | ₹1505.00 | ₹1474.50 | ₹1483.90 | 3,965,449 |
| 2026-06-19 | ₹1403.70 | ₹1468.80 | ₹1397.80 | ₹1463.30 | 8,297,808 |
| 2026-06-18 | ₹1458.90 | ₹1494.40 | ₹1436.00 | ₹1483.00 | 4,808,752 |
| 2026-06-17 | ₹1494.50 | ₹1497.80 | ₹1453.30 | ₹1465.70 | 4,831,921 |
| 2026-06-16 | ₹1419.90 | ₹1468.40 | ₹1405.10 | ₹1464.80 | 4,085,487 |
| 2026-06-15 | ₹1399.00 | ₹1415.00 | ₹1378.00 | ₹1402.50 | 2,234,241 |
| 2026-06-12 | ₹1410.00 | ₹1410.40 | ₹1364.00 | ₹1367.20 | 2,484,998 |
| 2026-06-11 | ₹1387.20 | ₹1409.20 | ₹1356.20 | ₹1393.80 | 1,646,487 |
| 2026-06-10 | ₹1414.90 | ₹1434.60 | ₹1398.30 | ₹1402.70 | 1,190,652 |
| 2026-06-09 | ₹1439.90 | ₹1439.90 | ₹1393.50 | ₹1412.00 | 1,845,056 |
| 2026-06-08 | ₹1410.00 | ₹1447.00 | ₹1403.00 | ₹1421.10 | 2,143,995 |
| 2026-06-05 | ₹1453.70 | ₹1473.30 | ₹1424.60 | ₹1435.50 | 2,525,034 |
| 2026-06-04 | ₹1410.00 | ₹1443.10 | ₹1391.00 | ₹1436.50 | 2,111,985 |
| 2026-06-03 | ₹1490.00 | ₹1490.00 | ₹1417.00 | ₹1420.90 | 4,844,251 |
| 2026-06-02 | ₹1472.20 | ₹1554.00 | ₹1462.00 | ₹1519.50 | 10,654,328 |
| 2026-06-01 | ₹1438.20 | ₹1498.20 | ₹1438.10 | ₹1461.20 | 5,877,548 |
| 2026-05-29 | ₹1410.00 | ₹1449.80 | ₹1405.50 | ₹1421.80 | 3,533,060 |
| 2026-05-27 | ₹1425.00 | ₹1433.40 | ₹1382.20 | ₹1388.40 | 1,709,429 |
| 2026-05-26 | ₹1400.00 | ₹1428.40 | ₹1395.10 | ₹1422.80 | 1,780,000 |
| 2026-05-25 | ₹1398.00 | ₹1415.20 | ₹1376.60 | ₹1398.00 | 1,369,562 |
| 2026-05-22 | ₹1378.00 | ₹1401.90 | ₹1369.70 | ₹1387.10 | 2,494,600 |
| 2026-05-21 | ₹1404.90 | ₹1423.50 | ₹1366.10 | ₹1377.00 | 2,273,142 |
| 2026-05-20 | ₹1411.00 | ₹1444.40 | ₹1393.60 | ₹1402.30 | 4,869,095 |
| 2026-05-19 | ₹1365.00 | ₹1447.00 | ₹1360.30 | ₹1412.00 | 8,133,656 |
| 2026-05-18 | ₹1282.10 | ₹1351.80 | ₹1274.60 | ₹1348.10 | 4,392,898 |
| 2026-05-15 | ₹1284.50 | ₹1313.40 | ₹1275.20 | ₹1282.10 | 3,346,591 |
| 2026-05-14 | ₹1305.90 | ₹1305.90 | ₹1249.80 | ₹1274.60 | 3,004,315 |
| 2026-05-13 | ₹1321.00 | ₹1328.00 | ₹1291.40 | ₹1297.10 | 2,151,407 |
| 2026-05-12 | ₹1373.40 | ₹1373.40 | ₹1316.90 | ₹1320.40 | 4,590,660 |
| 2026-05-11 | ₹1375.80 | ₹1387.80 | ₹1359.60 | ₹1375.20 | 5,641,233 |
| 2026-05-08 | ₹1279.10 | ₹1374.00 | ₹1275.00 | ₹1368.10 | 9,375,709 |
| 2026-05-07 | ₹1294.90 | ₹1312.60 | ₹1277.70 | ₹1285.30 | 5,846,100 |
| 2026-05-06 | ₹1261.20 | ₹1295.80 | ₹1246.90 | ₹1280.40 | 26,656,460 |
| 2026-05-05 | ₹1166.00 | ₹1181.30 | ₹1147.50 | ₹1168.80 | 1,607,889 |
| 2026-05-04 | ₹1209.80 | ₹1211.20 | ₹1147.10 | ₹1151.60 | 2,133,159 |
| 2026-04-30 | ₹1202.00 | ₹1207.70 | ₹1178.10 | ₹1195.90 | 1,424,354 |
| 2026-04-29 | ₹1206.80 | ₹1229.90 | ₹1200.00 | ₹1204.00 | 1,174,935 |
| 2026-04-28 | ₹1206.00 | ₹1213.80 | ₹1192.00 | ₹1200.90 | 1,325,561 |
| 2026-04-27 | ₹1156.00 | ₹1205.90 | ₹1155.90 | ₹1202.40 | 1,701,923 |
| 2026-04-24 | ₹1211.00 | ₹1214.50 | ₹1136.30 | ₹1150.90 | 5,331,848 |
| 2026-04-23 | ₹1237.50 | ₹1243.10 | ₹1215.80 | ₹1220.60 | 2,115,050 |
| 2026-04-22 | ₹1272.90 | ₹1273.90 | ₹1208.20 | ₹1235.80 | 6,289,853 |
| 2026-04-21 | ₹1290.00 | ₹1304.00 | ₹1280.00 | ₹1292.80 | 1,636,421 |
| 2026-04-20 | ₹1316.80 | ₹1319.80 | ₹1280.00 | ₹1288.10 | 2,018,128 |
| 2026-04-17 | ₹1310.00 | ₹1329.00 | ₹1293.30 | ₹1316.80 | 2,822,554 |
| 2026-04-16 | ₹1299.00 | ₹1334.90 | ₹1291.00 | ₹1313.20 | 3,695,658 |
| 2026-04-15 | ₹1250.00 | ₹1287.70 | ₹1245.40 | ₹1282.70 | 2,626,157 |
| 2026-04-13 | ₹1212.30 | ₹1238.70 | ₹1200.00 | ₹1231.30 | 2,000,659 |
| 2026-04-10 | ₹1271.00 | ₹1272.00 | ₹1213.00 | ₹1224.30 | 4,067,185 |
| 2026-04-09 | ₹1272.30 | ₹1280.00 | ₹1238.00 | ₹1264.90 | 4,331,623 |
| 2026-04-08 | ₹1274.90 | ₹1275.00 | ₹1226.00 | ₹1270.40 | 4,123,786 |
| 2026-04-07 | ₹1216.80 | ₹1244.30 | ₹1202.00 | ₹1230.60 | 3,163,487 |
| 2026-04-06 | ₹1213.40 | ₹1227.90 | ₹1200.00 | ₹1220.20 | 2,994,825 |
| 2026-04-02 | ₹1133.30 | ₹1235.00 | ₹1130.00 | ₹1213.40 | 6,403,645 |
| 2026-04-01 | ₹1150.00 | ₹1187.50 | ₹1145.10 | ₹1153.90 | 1,991,196 |
| 2026-03-30 | ₹1135.00 | ₹1136.40 | ₹1111.00 | ₹1114.70 | 1,568,667 |
| 2026-03-27 | ₹1162.00 | ₹1180.30 | ₹1140.40 | ₹1144.70 | 3,106,962 |
| 2026-03-25 | ₹1130.00 | ₹1165.70 | ₹1110.20 | ₹1163.10 | 4,460,380 |
| 2026-03-24 | ₹1127.00 | ₹1127.90 | ₹1083.00 | ₹1110.10 | 3,020,611 |
| 2026-03-23 | ₹1077.00 | ₹1107.50 | ₹1064.90 | ₹1100.40 | 3,639,224 |
| 2026-03-20 | ₹1110.00 | ₹1131.00 | ₹1077.30 | ₹1089.30 | 2,721,237 |
| 2026-03-19 | ₹1110.00 | ₹1120.90 | ₹1087.50 | ₹1092.30 | 2,611,603 |
| 2026-03-18 | ₹1084.30 | ₹1148.20 | ₹1081.40 | ₹1132.00 | 6,762,954 |
| 2026-03-17 | ₹1087.90 | ₹1087.90 | ₹1008.10 | ₹1073.90 | 6,318,399 |
| 2026-03-16 | ₹1076.00 | ₹1101.10 | ₹1070.50 | ₹1080.60 | 3,504,696 |
| 2026-03-13 | ₹1100.00 | ₹1100.00 | ₹1073.00 | ₹1089.70 | 2,704,974 |
| 2026-03-12 | ₹1107.00 | ₹1128.10 | ₹1078.50 | ₹1107.90 | 4,181,637 |
| 2026-03-11 | ₹1145.90 | ₹1159.40 | ₹1105.00 | ₹1108.80 | 3,030,604 |
| 2026-03-10 | ₹1180.10 | ₹1182.00 | ₹1136.00 | ₹1139.20 | 2,443,222 |
| 2026-03-09 | ₹1137.00 | ₹1174.40 | ₹1117.50 | ₹1168.50 | 2,207,760 |
| 2026-03-06 | ₹1152.70 | ₹1181.80 | ₹1148.10 | ₹1162.90 | 1,741,522 |
| 2026-03-05 | ₹1186.00 | ₹1191.00 | ₹1137.10 | ₹1152.70 | 3,099,614 |
| 2026-03-04 | ₹1140.00 | ₹1175.90 | ₹1136.00 | ₹1170.00 | 3,036,423 |
| 2026-03-02 | ₹1130.00 | ₹1196.80 | ₹1129.70 | ₹1162.70 | 2,447,816 |
| 2026-02-27 | ₹1217.10 | ₹1235.00 | ₹1182.10 | ₹1185.80 | 3,210,664 |
| 2026-02-26 | ₹1230.00 | ₹1239.50 | ₹1196.00 | ₹1200.40 | 6,063,557 |
| 2026-02-25 | ₹1227.90 | ₹1265.90 | ₹1208.00 | ₹1212.90 | 5,227,982 |
| 2026-02-24 | ₹1278.00 | ₹1282.20 | ₹1198.90 | ₹1212.20 | 10,454,471 |
| 2026-02-23 | ₹1340.80 | ₹1345.50 | ₹1277.60 | ₹1289.00 | 4,790,112 |
| 2026-02-20 | ₹1340.40 | ₹1372.30 | ₹1318.90 | ₹1340.60 | 2,423,179 |
| 2026-02-19 | ₹1407.00 | ₹1418.00 | ₹1355.00 | ₹1361.00 | 3,014,508 |
| 2026-02-18 | ₹1383.60 | ₹1385.00 | ₹1339.00 | ₹1372.80 | 2,353,241 |
| 2026-02-17 | ₹1395.00 | ₹1432.90 | ₹1370.00 | ₹1378.80 | 3,467,546 |
| 2026-02-16 | ₹1357.40 | ₹1399.00 | ₹1335.00 | ₹1392.50 | 5,116,779 |
| 2026-02-13 | ₹1359.40 | ₹1392.50 | ₹1334.00 | ₹1361.80 | 12,847,607 |
| 2026-02-12 | ₹1500.00 | ₹1501.00 | ₹1412.30 | ₹1421.50 | 5,303,522 |
| 2026-02-11 | ₹1558.00 | ₹1560.00 | ₹1513.00 | ₹1520.40 | 1,685,032 |
| 2026-02-10 | ₹1561.00 | ₹1577.70 | ₹1542.40 | ₹1551.00 | 3,139,868 |
| 2026-02-09 | ₹1552.10 | ₹1572.40 | ₹1538.30 | ₹1549.30 | 1,542,877 |
| 2026-02-06 | ₹1604.00 | ₹1604.00 | ₹1531.20 | ₹1546.00 | 2,751,610 |
| 2026-02-05 | ₹1598.00 | ₹1620.00 | ₹1587.60 | ₹1599.80 | 1,684,388 |
| 2026-02-04 | ₹1662.00 | ₹1662.00 | ₹1564.60 | ₹1613.90 | 4,759,330 |
| 2026-02-03 | ₹1741.00 | ₹1759.00 | ₹1702.50 | ₹1712.10 | 1,260,061 |
| 2026-02-02 | ₹1665.40 | ₹1677.90 | ₹1638.00 | ₹1668.20 | 790,021 |
| 2026-02-01 | ₹1654.90 | ₹1701.30 | ₹1603.80 | ₹1655.40 | 770,445 |
| 2026-01-30 | ₹1655.10 | ₹1668.50 | ₹1644.60 | ₹1653.80 | 1,487,848 |
| 2026-01-29 | ₹1690.50 | ₹1694.80 | ₹1660.20 | ₹1678.10 | 1,643,016 |
| 2026-01-28 | ₹1671.00 | ₹1697.20 | ₹1668.70 | ₹1694.20 | 1,311,827 |
| 2026-01-27 | ₹1644.00 | ₹1684.40 | ₹1633.30 | ₹1664.30 | 3,017,548 |
| 2026-01-23 | ₹1673.90 | ₹1710.00 | ₹1629.40 | ₹1636.40 | 3,575,484 |
| 2026-01-22 | ₹1681.00 | ₹1740.20 | ₹1674.00 | ₹1687.70 | 2,134,697 |
| 2026-01-21 | ₹1693.70 | ₹1694.50 | ₹1593.00 | ₹1669.20 | 3,976,423 |
| 2026-01-20 | ₹1731.00 | ₹1731.00 | ₹1686.00 | ₹1693.70 | 1,719,928 |
| 2026-01-19 | ₹1740.00 | ₹1741.90 | ₹1716.10 | ₹1728.00 | 1,311,096 |
| 2026-01-16 | ₹1700.00 | ₹1735.80 | ₹1696.00 | ₹1732.30 | 3,448,276 |
| 2026-01-14 | ₹1710.00 | ₹1729.20 | ₹1673.40 | ₹1681.60 | 1,903,405 |
| 2026-01-13 | ₹1710.00 | ₹1717.00 | ₹1683.10 | ₹1708.50 | 2,425,785 |
| 2026-01-12 | ₹1685.00 | ₹1702.20 | ₹1668.30 | ₹1697.10 | 1,476,570 |
| 2026-01-09 | ₹1647.90 | ₹1685.00 | ₹1647.90 | ₹1681.60 | 1,700,004 |
| 2026-01-08 | ₹1700.00 | ₹1707.70 | ₹1643.70 | ₹1647.00 | 1,508,881 |
| 2026-01-07 | ₹1660.00 | ₹1705.00 | ₹1650.00 | ₹1701.50 | 1,845,212 |
| 2026-01-06 | ₹1648.00 | ₹1662.40 | ₹1634.10 | ₹1657.10 | 1,387,735 |
| 2026-01-05 | ₹1659.00 | ₹1661.10 | ₹1630.00 | ₹1642.00 | 1,643,132 |
| 2026-01-02 | ₹1662.90 | ₹1662.90 | ₹1628.30 | ₹1650.30 | 2,358,220 |
| 2026-01-01 | ₹1670.00 | ₹1672.00 | ₹1651.90 | ₹1655.80 | 1,009,599 |
Coforge Share Price Performance Analysis (Aug 2004 - Aug 2026)
COFORGE price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+14.25%
₹1655.80 → ₹1891.70
Year to Date
Price Volatility
14.87%
Low Volatility
Year to Date
Average Daily Volume
3,434,204
Year to Date Average
NSE Exchange
Coforge Share Price History – Frequently Asked Questions
Common questions about COFORGE historical data and records. See COFORGE P/B ratio history to compare market price against book value per share.
What is the all-time high share price of Coforge (COFORGE)?
The all-time high share price of Coforge was ₹2005.5 recorded on December 30, 2024 on the NSE exchange.
What is the all-time low share price of Coforge (COFORGE)?
The all-time low share price of Coforge was ₹8.5 recorded on February 26, 2009 on the NSE exchange.
How can I download COFORGE historical share price data?
You can download Coforge historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for COFORGE shares?
The highest trading volume day for Coforge was 110,682,455 shares traded on August 24, 2023 on the NSE exchange, with share price at ₹1078.0.