COFORGE LIMITED - Price History
Monthly price history for COFORGE.BO (COFORGE LIMITED)
Date | Adjusted price | Real price |
---|---|---|
May 2024 | ₹4,714 | ₹4,714 |
April 2024 | ₹5,103.25 | ₹5,103.25 |
March 2024 | ₹5,502.45 | ₹5,502.45 |
February 2024 | ₹6,554.05 | ₹6,554.05 |
January 2024 | ₹6,231.62 | ₹6,250.10 |
December 2023 | ₹6,255.85 | ₹6,274.40 |
November 2023 | ₹5,743.82 | ₹5,760.85 |
October 2023 | ₹4,950.73 | ₹4,984.25 |
September 2023 | ₹5,070.12 | ₹5,104.45 |
August 2023 | ₹5,429.68 | ₹5,466.45 |
July 2023 | ₹4,653.40 | ₹4,703.70 |
June 2023 | ₹4,660.92 | ₹4,711.30 |
May 2023 | ₹4,506.39 | ₹4,555.10 |
April 2023 | ₹4,120.69 | ₹4,184.50 |
March 2023 | ₹3,755.94 | ₹3,814.10 |
February 2023 | ₹4,233.10 | ₹4,298.65 |
January 2023 | ₹4,293.30 | ₹4,378.90 |
December 2022 | ₹3,808.17 | ₹3,884.10 |
November 2022 | ₹3,957.40 | ₹4,036.30 |
October 2022 | ₹3,722.48 | ₹3,809.60 |
September 2022 | ₹3,285.06 | ₹3,361.95 |
August 2022 | ₹3,478.93 | ₹3,560.35 |
July 2022 | ₹3,850.72 | ₹3,954.30 |
June 2022 | ₹3,446.59 | ₹3,539.30 |
May 2022 | ₹3,809.04 | ₹3,911.50 |
April 2022 | ₹4,076.14 | ₹4,200.20 |
March 2022 | ₹4,325.84 | ₹4,457.50 |
February 2022 | ₹4,401.53 | ₹4,535.50 |
January 2022 | ₹4,658.39 | ₹4,813.50 |
December 2021 | ₹5,700.54 | ₹5,890.35 |
November 2021 | ₹5,256.57 | ₹5,431.60 |
October 2021 | ₹4,701.35 | ₹4,870.45 |
September 2021 | ₹5,059.33 | ₹5,241.30 |
August 2021 | ₹5,027.91 | ₹5,208.75 |
July 2021 | ₹4,894.07 | ₹5,083.90 |
June 2021 | ₹4,002.07 | ₹4,157.30 |
May 2021 | ₹3,397.62 | ₹3,529.40 |
April 2021 | ₹2,751.26 | ₹2,869.05 |
March 2021 | ₹2,806.78 | ₹2,926.95 |
February 2021 | ₹2,437.68 | ₹2,542.05 |
January 2021 | ₹2,294.56 | ₹2,392.80 |
December 2020 | ₹2,594.09 | ₹2,705.15 |
November 2020 | ₹2,302.09 | ₹2,400.65 |
October 2020 | ₹2,115.10 | ₹2,205.65 |
September 2020 | ₹2,226.86 | ₹2,322.20 |
August 2020 | ₹1,845.01 | ₹1,924 |
July 2020 | ₹1,847.12 | ₹1,926.20 |
June 2020 | ₹1,351.34 | ₹1,409.20 |
May 2020 | ₹1,392.10 | ₹1,451.70 |
April 2020 | ₹1,145.10 | ₹1,203.45 |
March 2020 | ₹1,092.10 | ₹1,147.75 |
February 2020 | ₹1,607.82 | ₹1,689.75 |
January 2020 | ₹1,838.53 | ₹1,942.45 |
December 2019 | ₹1,504.80 | ₹1,589.85 |
November 2019 | ₹1,411.19 | ₹1,490.95 |
October 2019 | ₹1,456.44 | ₹1,548.70 |
September 2019 | ₹1,311.81 | ₹1,394.90 |
August 2019 | ₹1,406.46 | ₹1,495.55 |
July 2019 | ₹1,131.86 | ₹1,203.55 |
June 2019 | ₹1,264.97 | ₹1,345.10 |
May 2019 | ₹1,228.86 | ₹1,306.70 |
April 2019 | ₹1,216.45 | ₹1,293.50 |
March 2019 | ₹1,254.49 | ₹1,333.95 |
February 2019 | ₹1,242.03 | ₹1,320.70 |
January 2019 | ₹1,232.67 | ₹1,310.75 |
December 2018 | ₹1,080.84 | ₹1,149.30 |
November 2018 | ₹1,024.88 | ₹1,089.80 |
October 2018 | ₹1,154.43 | ₹1,227.55 |
September 2018 | ₹1,031.75 | ₹1,097.10 |
August 2018 | ₹1,307.87 | ₹1,406.70 |
July 2018 | ₹1,140.70 | ₹1,226.90 |
June 2018 | ₹1,020.76 | ₹1,097.90 |
May 2018 | ₹1,038.61 | ₹1,117.10 |
April 2018 | ₹1,080.45 | ₹1,162.10 |
March 2018 | ₹804.23 | ₹865 |
February 2018 | ₹775.87 | ₹834.50 |
January 2018 | ₹796 | ₹856.15 |
December 2017 | ₹599.73 | ₹645.05 |
November 2017 | ₹594.10 | ₹639 |
October 2017 | ₹629.39 | ₹676.95 |
September 2017 | ₹504.43 | ₹542.55 |
August 2017 | ₹451.95 | ₹498.55 |
July 2017 | ₹467.32 | ₹515.50 |
June 2017 | ₹523.48 | ₹577.45 |
May 2017 | ₹473.71 | ₹522.55 |
April 2017 | ₹415.96 | ₹458.85 |
March 2017 | ₹394.88 | ₹435.60 |
February 2017 | ₹377.30 | ₹416.20 |
January 2017 | ₹371.77 | ₹410.10 |
December 2016 | ₹385 | ₹424.70 |
November 2016 | ₹385.46 | ₹425.20 |
October 2016 | ₹368.82 | ₹406.85 |
September 2016 | ₹379.79 | ₹418.95 |
August 2016 | ₹362.61 | ₹400 |
July 2016 | ₹407.98 | ₹450.05 |
June 2016 | ₹454.84 | ₹512.75 |
May 2016 | ₹430.76 | ₹485.60 |
April 2016 | ₹416.61 | ₹469.65 |
March 2016 | ₹440.61 | ₹496.70 |
February 2016 | ₹372.17 | ₹419.55 |
January 2016 | ₹489.40 | ₹551.70 |
December 2015 | ₹514.10 | ₹579.55 |
November 2015 | ₹505.18 | ₹569.50 |
October 2015 | ₹501.86 | ₹565.75 |
September 2015 | ₹419.32 | ₹472.70 |
August 2015 | ₹413.68 | ₹466.35 |
July 2015 | ₹427.79 | ₹482.25 |
June 2015 | ₹339.42 | ₹390.05 |
May 2015 | ₹332.28 | ₹381.85 |
April 2015 | ₹305.30 | ₹350.85 |
March 2015 | ₹303.96 | ₹349.30 |
February 2015 | ₹354.64 | ₹407.55 |
January 2015 | ₹304.83 | ₹350.30 |
December 2014 | ₹322.53 | ₹370.65 |
November 2014 | ₹331.15 | ₹380.55 |
October 2014 | ₹336.28 | ₹386.45 |
September 2014 | ₹348.29 | ₹400.25 |
August 2014 | ₹312.92 | ₹359.60 |
July 2014 | ₹327.84 | ₹376.75 |
June 2014 | ₹385.62 | ₹443.15 |
May 2014 | ₹333.41 | ₹391.40 |
April 2014 | ₹345.68 | ₹405.80 |
March 2014 | ₹342.91 | ₹402.55 |
February 2014 | ₹379.62 | ₹445.65 |
January 2014 | ₹342.74 | ₹402.35 |
December 2013 | ₹307.56 | ₹361.05 |
November 2013 | ₹271.31 | ₹318.50 |
October 2013 | ₹238.90 | ₹280.45 |
September 2013 | ₹240 | ₹281.75 |
August 2013 | ₹240.22 | ₹282 |
July 2013 | ₹204.61 | ₹240.20 |
June 2013 | ₹231.19 | ₹271.40 |
May 2013 | ₹219.15 | ₹265.30 |
April 2013 | ₹214.86 | ₹260.10 |
March 2013 | ₹233.28 | ₹282.40 |
February 2013 | ₹218.20 | ₹264.15 |
January 2013 | ₹218.04 | ₹263.95 |
December 2012 | ₹200.20 | ₹242.35 |
November 2012 | ₹230.84 | ₹279.45 |
October 2012 | ₹243.11 | ₹294.30 |
September 2012 | ₹246.16 | ₹298 |
August 2012 | ₹229.64 | ₹278 |
July 2012 | ₹241.21 | ₹292 |
June 2012 | ₹236.09 | ₹285.80 |
May 2012 | ₹251.93 | ₹313.60 |
April 2012 | ₹209.55 | ₹260.85 |
March 2012 | ₹218.99 | ₹272.60 |
February 2012 | ₹198.07 | ₹246.55 |
January 2012 | ₹167.94 | ₹209.05 |
December 2011 | ₹147.94 | ₹184.15 |
November 2011 | ₹166.25 | ₹206.95 |
October 2011 | ₹185.49 | ₹230.90 |
September 2011 | ₹157.86 | ₹196.50 |
August 2011 | ₹155.45 | ₹193.50 |
July 2011 | ₹178.99 | ₹222.80 |
June 2011 | ₹144.40 | ₹179.75 |
May 2011 | ₹142.50 | ₹184.90 |
April 2011 | ₹145.04 | ₹188.20 |
March 2011 | ₹142.19 | ₹184.50 |
February 2011 | ₹153.25 | ₹198.85 |
January 2011 | ₹153.17 | ₹198.75 |
December 2010 | ₹152.67 | ₹198.10 |
November 2010 | ₹161.38 | ₹209.40 |
October 2010 | ₹169.08 | ₹219.40 |
September 2010 | ₹156.29 | ₹202.80 |
August 2010 | ₹139.57 | ₹181.10 |
July 2010 | ₹138.80 | ₹180.10 |
June 2010 | ₹131.71 | ₹170.90 |
May 2010 | ₹132.81 | ₹179.25 |
April 2010 | ₹138.63 | ₹187.10 |
March 2010 | ₹125.77 | ₹169.75 |
February 2010 | ₹127.33 | ₹171.85 |
January 2010 | ₹125.81 | ₹169.80 |
December 2009 | ₹133.14 | ₹179.70 |
November 2009 | ₹120.29 | ₹162.35 |
October 2009 | ₹101.17 | ₹136.55 |
September 2009 | ₹91.21 | ₹123.10 |
August 2009 | ₹93.80 | ₹126.60 |
July 2009 | ₹74.28 | ₹100.25 |
June 2009 | ₹69.57 | ₹100 |
May 2009 | ₹76 | ₹109.25 |
April 2009 | ₹47.65 | ₹68.50 |
March 2009 | ₹36.73 | ₹52.80 |
February 2009 | ₹33.39 | ₹48 |
January 2009 | ₹37.25 | ₹53.55 |
December 2008 | ₹49.04 | ₹70.50 |
November 2008 | ₹37.81 | ₹54.35 |
October 2008 | ₹44.35 | ₹63.75 |
September 2008 | ₹60.28 | ₹86.65 |
August 2008 | ₹80.25 | ₹115.35 |
July 2008 | ₹76.04 | ₹109.30 |
June 2008 | ₹79.76 | ₹121.50 |
May 2008 | ₹94.53 | ₹144 |
April 2008 | ₹93.05 | ₹141.75 |
March 2008 | ₹66.89 | ₹101.90 |
February 2008 | ₹86.06 | ₹131.10 |
January 2008 | ₹86.55 | ₹131.85 |
December 2007 | ₹155.32 | ₹236.60 |
November 2007 | ₹146.29 | ₹222.85 |
October 2007 | ₹219.13 | ₹333.80 |
September 2007 | ₹232.58 | ₹354.30 |
August 2007 | ₹203.21 | ₹309.55 |
July 2007 | ₹207.77 | ₹474.75 |
June 2007 | ₹222.94 | ₹516.21 |
May 2007 | ₹260.26 | ₹602.61 |
April 2007 | ₹194.43 | ₹450.20 |
March 2007 | ₹189.68 | ₹439.20 |
February 2007 | ₹171.27 | ₹396.56 |
January 2007 | ₹172.08 | ₹398.44 |
December 2006 | ₹132.01 | ₹305.66 |
November 2006 | ₹112.27 | ₹259.95 |
October 2006 | ₹105.27 | ₹243.75 |
September 2006 | ₹80.91 | ₹187.35 |
August 2006 | ₹80.61 | ₹186.64 |
July 2006 | ₹78.80 | ₹188.44 |
June 2006 | ₹73.45 | ₹175.65 |
May 2006 | ₹78.41 | ₹187.50 |
April 2006 | ₹90.64 | ₹216.75 |
March 2006 | ₹95.58 | ₹228.56 |
February 2006 | ₹73.56 | ₹175.90 |
January 2006 | ₹74 | ₹176.96 |
December 2005 | ₹68.79 | ₹164.50 |
November 2005 | ₹70.58 | ₹168.80 |
October 2005 | ₹63.71 | ₹152.36 |
September 2005 | ₹72.66 | ₹173.74 |
August 2005 | ₹71.36 | ₹170.66 |
July 2005 | ₹63.98 | ₹153 |
June 2005 | ₹62.77 | ₹155.25 |
May 2005 | ₹55.49 | ₹137.25 |
April 2005 | ₹53.05 | ₹131.20 |
March 2005 | ₹51.14 | ₹126.50 |
February 2005 | ₹54.24 | ₹134.14 |
January 2005 | ₹56.36 | ₹139.40 |
December 2004 | ₹60.72 | ₹150.20 |
November 2004 | ₹63.30 | ₹156.56 |
October 2004 | ₹65.42 | ₹161.80 |
September 2004 | ₹67.38 | ₹166.65 |
August 2004 | ₹75.56 | ₹186.90 |
COFORGE.BO
Price: ₹4,714
Dividend Yield: 0.02%
Forward Dividend Yield: 1.61%
Payout Ratio: 68.08%
Dividend Per Share: 76.00 INR
Earnings Per Share: 129.62 INR
P/E Ratio: 57.43
Exchange: BSE
Sector: Technology
Industry: Information Technology Services
Market Capitalization: 282.6 billion
Average Dividend Frequency: 2
Years Paying Dividends: 20
DGR3: 18.68%
DGR5: 4.54%
DGR10: 6.44%