Singapore markets open in 1 hour 25 minutes
Straits Times Index
3,439.88 +24.37 (+0.71%) S&P 500
5,537.02 +28.01 (+0.51%) Dow
39,308.00 -23.90 (-0.06%) Nasdaq
18,188.30 +159.54 (+0.88%) Bitcoin USD
57,829.23 -2,401.85 (-3.99%) CMC Crypto 200
1,206.78 -54.41 (-4.31%)
Coforge Limited (COFORGE.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jul 2024 | 5,665.05 | 5,905.00 | 5,665.05 | 5,899.05 | 5,899.05 | 36,770 |
| 03 Jul 2024 | 5,719.45 | 5,719.45 | 5,620.50 | 5,674.15 | 5,674.15 | 18,946 |
| 02 Jul 2024 | 5,535.00 | 5,753.90 | 5,523.00 | 5,655.65 | 5,655.65 | 29,778 |
| 01 Jul 2024 | 5,459.65 | 5,592.20 | 5,429.05 | 5,515.10 | 5,515.10 | 20,678 |
| 28 Jun 2024 | 5,435.00 | 5,542.90 | 5,389.50 | 5,448.30 | 5,448.30 | 25,177 |
| 27 Jun 2024 | 5,385.35 | 5,450.80 | 5,301.10 | 5,439.30 | 5,439.30 | 14,940 |
| 26 Jun 2024 | 5,395.00 | 5,459.00 | 5,304.50 | 5,319.90 | 5,319.90 | 10,261 |
| 25 Jun 2024 | 5,355.10 | 5,395.20 | 5,310.25 | 5,349.55 | 5,349.55 | 5,027 |
| 24 Jun 2024 | 5,383.90 | 5,431.20 | 5,330.35 | 5,350.40 | 5,350.40 | 13,959 |
| 21 Jun 2024 | 5,400.00 | 5,520.00 | 5,340.60 | 5,383.90 | 5,383.90 | 34,490 |
| 20 Jun 2024 | 5,449.45 | 5,449.45 | 5,310.45 | 5,317.65 | 5,317.65 | 12,975 |
| 19 Jun 2024 | 5,299.95 | 5,450.00 | 5,220.05 | 5,393.50 | 5,393.50 | 20,555 |
| 18 Jun 2024 | 5,202.05 | 5,292.00 | 5,160.45 | 5,272.05 | 5,272.05 | 10,561 |
| 14 Jun 2024 | 5,272.80 | 5,285.65 | 5,178.75 | 5,197.00 | 5,197.00 | 9,570 |
| 13 Jun 2024 | 5,239.20 | 5,317.00 | 5,200.00 | 5,272.60 | 5,272.60 | 19,847 |
| 12 Jun 2024 | 5,221.25 | 5,262.80 | 5,171.00 | 5,178.60 | 5,178.60 | 13,940 |
| 11 Jun 2024 | 5,278.55 | 5,278.55 | 5,159.00 | 5,175.90 | 5,175.90 | 8,179 |
| 10 Jun 2024 | 5,499.75 | 5,499.75 | 5,195.00 | 5,218.50 | 5,218.50 | 28,790 |
| 07 Jun 2024 | 5,321.85 | 5,460.00 | 5,321.85 | 5,429.50 | 5,429.50 | 65,158 |
| 06 Jun 2024 | 5,185.20 | 5,273.90 | 5,173.65 | 5,217.45 | 5,217.45 | 17,608 |
| 05 Jun 2024 | 4,983.90 | 5,170.00 | 4,936.10 | 5,130.75 | 5,130.75 | 8,414 |
| 04 Jun 2024 | 5,025.00 | 5,100.00 | 4,718.85 | 4,953.25 | 4,953.25 | 46,807 |
| 03 Jun 2024 | 5,051.10 | 5,120.40 | 4,950.05 | 5,020.65 | 5,020.65 | 19,708 |
| 31 May 2024 | 4,982.55 | 5,013.35 | 4,940.95 | 4,973.15 | 4,973.15 | 2,927 |
| 30 May 2024 | 5,136.25 | 5,141.00 | 4,979.80 | 4,994.60 | 4,994.60 | 10,071 |
| 29 May 2024 | 5,145.00 | 5,199.00 | 5,110.00 | 5,140.45 | 5,140.45 | 13,334 |
| 28 May 2024 | 5,298.00 | 5,309.05 | 5,137.50 | 5,146.95 | 5,146.95 | 33,032 |
| 27 May 2024 | 5,171.95 | 5,312.00 | 5,111.30 | 5,264.30 | 5,264.30 | 30,954 |
| 24 May 2024 | 5,100.00 | 5,129.00 | 5,078.75 | 5,104.80 | 5,104.80 | 22,707 |
| 23 May 2024 | 4,950.00 | 5,165.15 | 4,933.90 | 5,068.70 | 5,068.70 | 84,740 |
| 22 May 2024 | 4,854.95 | 5,008.00 | 4,829.95 | 4,912.70 | 4,912.70 | 46,884 |
| 21 May 2024 | 4,747.35 | 4,800.00 | 4,726.65 | 4,790.65 | 4,790.65 | 23,610 |
| 17 May 2024 | 4,697.95 | 4,746.95 | 4,664.00 | 4,714.00 | 4,714.00 | 23,314 |
| 16 May 2024 | 4,674.95 | 4,709.95 | 4,590.00 | 4,681.05 | 4,681.05 | 16,275 |
| 15 May 2024 | 4,570.00 | 4,625.00 | 4,540.85 | 4,614.80 | 4,614.80 | 23,374 |
| 15 May 2024 | 19 Dividend | |||||
| 14 May 2024 | 4,533.20 | 4,585.10 | 4,510.00 | 4,559.50 | 4,540.50 | 6,989 |
| 13 May 2024 | 4,481.50 | 4,550.00 | 4,404.05 | 4,532.05 | 4,513.16 | 8,511 |
| 10 May 2024 | 4,324.55 | 4,470.20 | 4,301.30 | 4,464.75 | 4,446.14 | 21,686 |
| 09 May 2024 | 4,432.95 | 4,432.95 | 4,291.05 | 4,301.75 | 4,283.82 | 8,837 |
| 08 May 2024 | 4,430.10 | 4,470.00 | 4,392.95 | 4,405.55 | 4,387.19 | 18,221 |
| 07 May 2024 | 4,447.45 | 4,484.05 | 4,341.05 | 4,417.20 | 4,398.79 | 60,509 |
| 06 May 2024 | 4,525.05 | 4,544.95 | 4,409.00 | 4,413.25 | 4,394.86 | 26,786 |
| 03 May 2024 | 4,505.25 | 4,720.70 | 4,460.00 | 4,481.75 | 4,463.07 | 178,455 |
| 02 May 2024 | 5,114.10 | 5,114.10 | 4,971.10 | 4,986.10 | 4,965.32 | 7,518 |
| 30 Apr 2024 | 5,186.75 | 5,234.05 | 5,088.30 | 5,100.10 | 5,078.85 | 4,152 |
| 29 Apr 2024 | 5,332.40 | 5,332.40 | 5,170.00 | 5,182.20 | 5,160.61 | 2,582 |
| 26 Apr 2024 | 5,215.00 | 5,380.00 | 5,182.00 | 5,250.90 | 5,229.02 | 78,895 |
| 25 Apr 2024 | 5,121.45 | 5,217.95 | 5,121.00 | 5,208.10 | 5,186.40 | 6,532 |
| 24 Apr 2024 | 5,247.85 | 5,267.65 | 5,187.10 | 5,194.15 | 5,172.51 | 2,692 |
| 23 Apr 2024 | 5,193.10 | 5,240.00 | 5,113.00 | 5,216.55 | 5,194.81 | 4,385 |
| 22 Apr 2024 | 5,134.60 | 5,181.40 | 5,082.80 | 5,098.30 | 5,077.05 | 3,767 |
| 19 Apr 2024 | 5,172.35 | 5,175.00 | 5,091.10 | 5,117.75 | 5,096.42 | 11,569 |
| 18 Apr 2024 | 5,224.70 | 5,310.00 | 5,174.95 | 5,207.65 | 5,185.95 | 13,890 |
| 16 Apr 2024 | 5,341.50 | 5,350.10 | 5,191.00 | 5,212.15 | 5,190.43 | 14,087 |
| 15 Apr 2024 | 5,465.05 | 5,584.45 | 5,372.35 | 5,393.70 | 5,371.22 | 16,903 |
| 12 Apr 2024 | 5,699.00 | 5,718.90 | 5,602.60 | 5,616.95 | 5,593.54 | 4,324 |
| 10 Apr 2024 | 5,737.35 | 5,737.35 | 5,670.20 | 5,698.35 | 5,674.60 | 4,300 |
| 09 Apr 2024 | 5,702.20 | 5,775.00 | 5,688.80 | 5,711.80 | 5,688.00 | 3,307 |
| 08 Apr 2024 | 5,800.00 | 5,820.00 | 5,605.50 | 5,679.95 | 5,656.28 | 9,572 |
| 05 Apr 2024 | 5,830.20 | 5,841.95 | 5,745.05 | 5,783.50 | 5,759.40 | 3,764 |
| 04 Apr 2024 | 5,850.00 | 5,888.00 | 5,754.00 | 5,817.15 | 5,792.91 | 12,116 |
| 03 Apr 2024 | 5,555.25 | 5,703.40 | 5,522.40 | 5,662.20 | 5,638.60 | 8,383 |
| 02 Apr 2024 | 5,508.10 | 5,570.70 | 5,492.00 | 5,555.15 | 5,532.00 | 6,107 |
| 01 Apr 2024 | 5,530.70 | 5,563.55 | 5,461.50 | 5,490.80 | 5,467.92 | 3,100 |
| 28 Mar 2024 | 5,574.60 | 5,579.95 | 5,485.00 | 5,498.90 | 5,475.99 | 10,120 |
| 27 Mar 2024 | 5,594.85 | 5,631.55 | 5,531.00 | 5,554.15 | 5,531.00 | 4,232 |
| 26 Mar 2024 | 5,500.30 | 5,579.50 | 5,500.30 | 5,543.80 | 5,520.70 | 8,343 |
| 22 Mar 2024 | 5,689.95 | 5,689.95 | 5,465.95 | 5,544.15 | 5,521.05 | 18,605 |
| 21 Mar 2024 | 5,633.40 | 5,731.30 | 5,602.45 | 5,706.10 | 5,682.32 | 4,967 |
| 20 Mar 2024 | 5,639.40 | 5,639.40 | 5,475.90 | 5,523.35 | 5,500.33 | 11,531 |
| 19 Mar 2024 | 5,724.15 | 5,745.00 | 5,538.05 | 5,549.35 | 5,526.23 | 10,992 |
| 18 Mar 2024 | 6,058.20 | 6,058.20 | 5,666.05 | 5,695.15 | 5,671.42 | 30,752 |
| 15 Mar 2024 | 6,099.65 | 6,137.95 | 6,014.25 | 6,116.95 | 6,091.46 | 2,486 |
| 14 Mar 2024 | 6,100.05 | 6,126.85 | 5,903.20 | 6,084.80 | 6,059.44 | 6,775 |
| 13 Mar 2024 | 6,263.75 | 6,320.35 | 6,124.15 | 6,170.25 | 6,144.54 | 7,894 |
| 12 Mar 2024 | 6,248.45 | 6,346.15 | 6,190.00 | 6,263.35 | 6,237.25 | 5,618 |
| 11 Mar 2024 | 6,255.55 | 6,301.05 | 6,167.50 | 6,242.85 | 6,216.84 | 6,802 |
| 07 Mar 2024 | 6,315.05 | 6,377.95 | 6,242.30 | 6,254.45 | 6,228.39 | 2,110 |
| 06 Mar 2024 | 6,319.55 | 6,358.90 | 6,115.30 | 6,311.25 | 6,284.95 | 17,637 |
| 05 Mar 2024 | 6,420.05 | 6,444.00 | 6,288.00 | 6,317.20 | 6,290.88 | 5,839 |
| 04 Mar 2024 | 6,501.85 | 6,527.80 | 6,407.50 | 6,441.90 | 6,415.06 | 8,481 |
| 01 Mar 2024 | 6,545.05 | 6,621.55 | 6,456.00 | 6,504.50 | 6,477.40 | 164,864 |
| 29 Feb 2024 | 6,460.05 | 6,578.00 | 6,388.25 | 6,561.40 | 6,534.06 | 9,771 |
| 28 Feb 2024 | 6,561.00 | 6,588.60 | 6,425.60 | 6,465.15 | 6,438.21 | 5,969 |
| 27 Feb 2024 | 6,311.15 | 6,647.60 | 6,311.15 | 6,561.65 | 6,534.31 | 5,515 |
| 26 Feb 2024 | 6,677.55 | 6,678.00 | 6,489.00 | 6,604.60 | 6,577.08 | 4,371 |
| 23 Feb 2024 | 6,633.75 | 6,721.20 | 6,590.75 | 6,605.30 | 6,577.77 | 5,352 |
| 22 Feb 2024 | 6,560.65 | 6,672.85 | 6,534.15 | 6,622.55 | 6,594.95 | 4,546 |
| 21 Feb 2024 | 6,660.05 | 6,687.20 | 6,500.90 | 6,544.90 | 6,517.63 | 12,754 |
| 20 Feb 2024 | 6,799.85 | 6,800.00 | 6,584.00 | 6,659.40 | 6,631.65 | 5,282 |
| 19 Feb 2024 | 6,661.10 | 6,840.00 | 6,571.00 | 6,753.10 | 6,724.96 | 7,126 |
| 16 Feb 2024 | 6,680.00 | 6,683.50 | 6,525.00 | 6,661.90 | 6,634.14 | 4,480 |
| 15 Feb 2024 | 6,542.85 | 6,663.70 | 6,524.30 | 6,636.75 | 6,609.09 | 10,598 |
| 14 Feb 2024 | 6,580.00 | 6,616.85 | 6,398.65 | 6,477.65 | 6,450.66 | 11,682 |
| 13 Feb 2024 | 6,724.85 | 6,741.35 | 6,589.80 | 6,664.50 | 6,636.73 | 4,459 |
| 12 Feb 2024 | 6,505.25 | 6,730.00 | 6,505.00 | 6,665.25 | 6,637.48 | 12,249 |
| 09 Feb 2024 | 6,635.05 | 6,640.00 | 6,472.05 | 6,500.10 | 6,473.01 | 7,393 |
| 08 Feb 2024 | 6,639.95 | 6,659.10 | 6,568.65 | 6,610.25 | 6,582.70 | 4,586 |
| 07 Feb 2024 | 6,600.05 | 6,630.20 | 6,515.65 | 6,581.95 | 6,554.52 | 5,876 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.