Cohance Lifesciences Limited (BOM:543064)
India · Delayed Price · Currency is INR 997.50
-14.30 (-1.41%)
At close: Jul 30, 2025
Cohance Lifesciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 980.05 | 987.25 | 954.45 | 980.40 | 980.40 | -1.71% | 6,187 |
| Jul 31, 2025 | 935.00 | 1,003.10 | 935.00 | 997.50 | 997.50 | - | 8,579 |
| Jul 30, 2025 | 1,015.20 | 1,018.50 | 995.25 | 997.50 | 997.50 | -1.41% | 3,451 |
| Jul 29, 2025 | 1,024.00 | 1,024.00 | 984.00 | 1,011.80 | 1,011.80 | 1.53% | 2,702 |
| Jul 28, 2025 | 1,028.70 | 1,028.70 | 991.25 | 996.55 | 996.55 | -2.16% | 7,568 |
| Jul 25, 2025 | 1,008.05 | 1,034.20 | 1,008.05 | 1,018.55 | 1,018.55 | -1.72% | 3,584 |
| Jul 24, 2025 | 1,045.00 | 1,057.60 | 1,033.15 | 1,036.35 | 1,036.35 | -0.87% | 2,958 |
| Jul 23, 2025 | 1,031.75 | 1,064.35 | 1,031.75 | 1,045.45 | 1,045.45 | -1.65% | 1,769 |
| Jul 22, 2025 | 1,071.45 | 1,072.75 | 1,057.90 | 1,063.00 | 1,063.00 | -0.78% | 3,779 |
| Jul 21, 2025 | 1,074.90 | 1,080.30 | 1,058.10 | 1,071.40 | 1,071.40 | -0.98% | 3,154 |
| Jul 18, 2025 | 1,119.95 | 1,119.95 | 1,071.50 | 1,082.05 | 1,082.05 | -1.01% | 8,033 |
| Jul 17, 2025 | 1,072.10 | 1,121.15 | 1,068.05 | 1,093.05 | 1,093.05 | 2.88% | 12,012 |
| Jul 16, 2025 | 1,064.75 | 1,070.20 | 1,056.15 | 1,062.40 | 1,062.40 | 0.66% | 5,646 |
| Jul 15, 2025 | 1,034.40 | 1,074.95 | 1,030.55 | 1,055.40 | 1,055.40 | 2.50% | 17,014 |
| Jul 14, 2025 | 1,010.55 | 1,035.15 | 995.30 | 1,029.65 | 1,029.65 | 0.76% | 6,253 |
| Jul 11, 2025 | 995.55 | 1,028.30 | 987.65 | 1,021.90 | 1,021.90 | 2.65% | 11,984 |
| Jul 10, 2025 | 982.50 | 1,006.20 | 982.50 | 995.50 | 995.50 | 0.99% | 4,115 |
| Jul 9, 2025 | 1,016.85 | 1,016.85 | 982.10 | 985.75 | 985.75 | -0.47% | 2,754 |
| Jul 8, 2025 | 1,015.00 | 1,016.20 | 980.50 | 990.45 | 990.45 | -2.78% | 3,223 |
| Jul 7, 2025 | 1,044.95 | 1,044.95 | 1,005.00 | 1,018.75 | 1,018.75 | -2.40% | 4,049 |
| Jul 4, 2025 | 1,008.00 | 1,052.25 | 991.95 | 1,043.80 | 1,043.80 | 3.69% | 41,432 |
| Jul 3, 2025 | 985.95 | 1,015.00 | 972.60 | 1,006.65 | 1,006.65 | 4.06% | 14,382 |
| Jul 2, 2025 | 986.00 | 986.00 | 952.85 | 967.40 | 967.40 | 0.73% | 5,749 |
| Jul 1, 2025 | 962.25 | 971.00 | 938.00 | 960.35 | 960.35 | -0.65% | 12,036 |
| Jun 30, 2025 | 950.00 | 972.40 | 933.15 | 966.65 | 966.65 | 2.39% | 11,165 |
| Jun 27, 2025 | 1,002.10 | 1,002.10 | 931.75 | 944.05 | 944.05 | -5.79% | 15,752 |
| Jun 26, 2025 | 980.05 | 1,004.65 | 980.05 | 1,002.10 | 1,002.10 | 2.26% | 4,468 |
| Jun 25, 2025 | 967.25 | 1,007.00 | 967.25 | 980.00 | 980.00 | -0.63% | 6,493 |
| Jun 24, 2025 | 981.05 | 993.95 | 981.05 | 986.25 | 986.25 | 0.52% | 2,147 |
| Jun 23, 2025 | 1,006.85 | 1,006.85 | 951.30 | 981.15 | 981.15 | -0.49% | 23,555 |
| Jun 20, 2025 | 987.85 | 996.85 | 976.90 | 986.00 | 986.00 | -0.35% | 4,128 |
| Jun 19, 2025 | 1,009.00 | 1,018.00 | 982.90 | 989.45 | 989.45 | -1.71% | 4,566 |
| Jun 18, 2025 | 996.45 | 1,020.00 | 988.10 | 1,006.70 | 1,006.70 | 1.43% | 6,257 |
| Jun 17, 2025 | 994.50 | 1,007.40 | 980.85 | 992.55 | 992.55 | -0.15% | 4,580 |
| Jun 16, 2025 | 1,003.15 | 1,007.10 | 981.00 | 994.05 | 994.05 | -0.98% | 2,512 |
| Jun 13, 2025 | 999.00 | 1,006.70 | 976.65 | 1,003.85 | 1,003.85 | -0.18% | 5,382 |
| Jun 12, 2025 | 1,018.05 | 1,042.90 | 996.05 | 1,005.70 | 1,005.70 | 0.27% | 22,206 |
| Jun 11, 2025 | 1,015.70 | 1,015.70 | 996.70 | 1,003.00 | 1,003.00 | -1.25% | 8,120 |
| Jun 10, 2025 | 1,027.00 | 1,029.20 | 1,003.35 | 1,015.70 | 1,015.70 | -1.10% | 2,298 |
| Jun 9, 2025 | 1,054.95 | 1,057.25 | 1,022.65 | 1,026.95 | 1,026.95 | -2.64% | 3,171 |
| Jun 6, 2025 | 1,086.95 | 1,086.95 | 1,049.00 | 1,054.75 | 1,054.75 | -0.77% | 4,801 |
| Jun 5, 2025 | 1,049.95 | 1,070.00 | 1,028.85 | 1,062.95 | 1,062.95 | 4.17% | 3,366 |
| Jun 4, 2025 | 1,045.95 | 1,045.95 | 1,000.60 | 1,020.40 | 1,020.40 | 0.74% | 3,874 |
| Jun 3, 2025 | 1,022.40 | 1,041.35 | 1,010.00 | 1,012.95 | 1,012.95 | -1.03% | 13,019 |
| Jun 2, 2025 | 1,041.05 | 1,068.50 | 1,016.55 | 1,023.45 | 1,023.45 | -2.04% | 19,284 |
| May 30, 2025 | 1,099.80 | 1,099.80 | 1,031.95 | 1,044.75 | 1,044.75 | -2.05% | 7,400 |
| May 29, 2025 | 1,079.00 | 1,087.10 | 1,057.75 | 1,066.60 | 1,066.60 | -3.71% | 7,807 |
| May 28, 2025 | 1,095.85 | 1,118.65 | 1,087.25 | 1,107.75 | 1,107.75 | 1.38% | 7,769 |
| May 27, 2025 | 1,093.45 | 1,098.80 | 1,084.05 | 1,092.65 | 1,092.65 | 0.14% | 1,927 |
| May 26, 2025 | 1,179.95 | 1,179.95 | 1,084.00 | 1,091.10 | 1,091.10 | 0.69% | 4,117 |