COFORGE LIMITED - Price History

Monthly price history for COFORGE.NS (COFORGE LIMITED)

DateAdjusted priceReal price
May 2024 ₹4,712.60 ₹4,712.60
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.NS

Price: ₹4,712.60

52 week price:
4016.59
6847.45

Dividend Yield: 1.49%

5-year range yield:
1.03%
3.27%

Forward Dividend Yield: 1.61%

Payout Ratio: 68.14%

Payout Ratio Range:
38.78%
68.88%

Dividend Per Share: 76.00 INR

Earnings Per Share: 111.76 INR

P/E Ratio: 58.68

Exchange: NSI

Sector: Technology

Industry: Information Technology Services

Market Capitalization: 273.0 billion

Average Dividend Frequency: 2

Years Paying Dividends: 20

DGR3: 18.68%

DGR5: 4.54%

DGR10: 6.44%

Links: