BSE · COFORGE · stock
Coforge Limited (COFORGE) stock price history
Every BSE trading session of Coforge Limited from Aug 31, 2004 to Sep 28, 2026: 5,458 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
COFORGE adjusted close, 2004 to 2026
- ₹2,012
- All time high, 2026
- ₹2,022
- 52 week high, ₹1,006 low
- 5,458
- Daily sessions since 2004
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.
COFORGE key facts
- Coforge Limited (COFORGE) closed at ₹1,773 on Sep 28, 2026 on BSE.
- COFORGE's all time high close is ₹2,012, set on Aug 28, 2026; its all time low close is ₹5.88 on Mar 13, 2009.
- COFORGE's 52 week range is ₹1,006 to ₹2,022.
- COFORGE returned +16.0% over the year to Sep 28, 2026 and +80.4% over five years.
- Over ten years COFORGE returned +2,188%, +36.8% a year compounded.
- COFORGE's deepest drawdown was -88.5% from May 29, 2007 to Mar 13, 2009.
- DataCedar holds 5,458 daily sessions of COFORGE history from Aug 31, 2004 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
COFORGE price chart, 2004 to 2026
COFORGE returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -11.9% |
| 3 months | +19.0% |
| 6 months | +55.3% |
| Year to date | +7.4% |
| 1 year | +16.0% |
| 3 years | +78.1% |
| 5 years | +80.4% |
| 10 years | +2,188% |
| Since Aug 31, 2004 | +11,949% |
| Compound annual growth, 22.1 years | +24.2% |
COFORGE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹2,012 on Aug 28, 2026
- All time low close
- ₹5.88 on Mar 13, 2009
- 52 week high
- ₹2,022 on Aug 31, 2026
- 52 week low
- ₹1,006 on Mar 17, 2026
- Deepest drawdown
- -88.5% from May 29, 2007 to Mar 13, 2009, recovered Nov 18, 2013
- Best single session
- +22.0% on Mar 25, 2020
- Worst single session
- -24.5% on Mar 23, 2020
- Volatility, 1 year annualised
- 38.3%
- Sessions closing higher, 1 year
- 49%
- Growth of 1 since 2004
- 120×
- Best calendar year
- 2009, +173%
- Worst calendar year
- 2008, -69%
COFORGE price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2004 starts on Aug 31, 2004; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹1,658 | ₹2,022 | ₹1,006 | ₹1,773 | +7.1% | 38.3M | 186 |
| 2025 | ₹1,923 | ₹1,980 | ₹1,177 | ₹1,655 | -13.2% | 20.1M | 249 |
| 2024 | ₹1,222 | ₹1,976 | ₹838.14 | ₹1,906 | +55.9% | 20.5M | 246 |
| 2023 | ₹744.05 | ₹1,271 | ₹685.75 | ₹1,222 | +64.2% | 27.5M | 245 |
| 2022 | ₹1,119 | ₹1,159 | ₹612.69 | ₹744.07 | -33.2% | 51.7M | 248 |
| 2021 | ₹505.75 | ₹1,137 | ₹435.62 | ₹1,113 | +119.6% | 59.5M | 248 |
| 2020 | ₹294.09 | ₹526.93 | ₹137.36 | ₹506.89 | +72.4% | 39.9M | 251 |
| 2019 | ₹209.42 | ₹303.59 | ₹203.88 | ₹293.94 | +39.2% | 30.9M | 243 |
| 2018 | ₹116.59 | ₹258.78 | ₹115.77 | ₹211.15 | +79.9% | 88.6M | 246 |
| 2017 | ₹75.25 | ₹126.56 | ₹71.02 | ₹117.37 | +56.4% | 33.6M | 248 |
| 2016 | ₹100.31 | ₹102.92 | ₹65.52 | ₹75.02 | -25.2% | 33.2M | 246 |
| 2015 | ₹62.68 | ₹109.50 | ₹56.94 | ₹100.27 | +58.7% | 36.9M | 246 |
| 2014 | ₹59.41 | ₹82.61 | ₹54.58 | ₹63.18 | +5.3% | 31.2M | 244 |
| 2013 | ₹39.37 | ₹60.86 | ₹38.98 | ₹59.99 | +53.2% | 20.5M | 248 |
| 2012 | ₹28.87 | ₹52.41 | ₹28.40 | ₹39.15 | +36.5% | 62.3M | 245 |
| 2011 | ₹30.26 | ₹38.41 | ₹25.59 | ₹28.68 | -4.0% | 57.4M | 246 |
| 2010 | ₹26.23 | ₹35.36 | ₹22.65 | ₹29.88 | +14.8% | 75.4M | 250 |
| 2009 | ₹10.40 | ₹28.18 | ₹5.78 | ₹26.04 | +173.1% | 270.9M | 243 |
| 2008 | ₹30.51 | ₹32.30 | ₹7.27 | ₹9.53 | -68.5% | 208.9M | 246 |
| 2007 | ₹25.90 | ₹53.82 | ₹24.21 | ₹30.29 | +18.1% | 431.3M | 248 |
| 2006 | ₹13.16 | ₹26.23 | ₹10.73 | ₹25.66 | +90.8% | 167.7M | 247 |
| 2005 | ₹11.95 | ₹16.23 | ₹9.13 | ₹13.45 | +12.9% | 142.3M | 250 |
| 2004 | ₹15.16 | ₹15.16 | ₹11.61 | ₹11.91 | n/a | 21.1M | 89 |
COFORGE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹1,773 | -10.9% |
| August 2026 | ₹1,989 | +15.9% |
| July 2026 | ₹1,717 | +17.3% |
| June 2026 | ₹1,463 | +3.2% |
| May 2026 | ₹1,419 | +18.9% |
| April 2026 | ₹1,193 | +7.3% |
| March 2026 | ₹1,112 | -6.0% |
| February 2026 | ₹1,184 | -28.2% |
| January 2026 | ₹1,649 | -0.4% |
| December 2025 | ₹1,655 | -12.9% |
| November 2025 | ₹1,900 | +7.2% |
| October 2025 | ₹1,771 | +12.1% |
About the COFORGE data
Daily bars. 5,458 sessions from Aug 31, 2004 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 31, 2004, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/COFORGE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- COCHINSHIP Cochin Shipyard Limited
- COCHMAL The Cochin Malabar Estates And Industries Limited
- COCKERILL John Cockerill India Limited
- COFFEEDAY Coffee Day Enterprises Limited
- COHANCE Cohance Lifesciences Limited
- COLAB Colab Platforms Limited
- COLINZ Colinz Laboratories Limited
- COLORCHIPS Colorchips New Media Limited
Common questions
COFORGE share price history
