Cohance Lifesciences Limited (BOM:543064)
India · Delayed Price · Currency is INR 528.50
+0.80 (0.15%)
At close: Dec 31, 2025
Cohance Lifesciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 1, 2026 | 529.25 | 530.15 | 523.00 | 523.50 | 523.50 | -0.95% | 3,078 |
| Dec 31, 2025 | 529.10 | 530.45 | 527.15 | 528.50 | 528.50 | 0.15% | 6,247 |
| Dec 30, 2025 | 532.70 | 532.70 | 523.00 | 527.70 | 527.70 | -0.85% | 12,050 |
| Dec 29, 2025 | 537.65 | 537.85 | 524.10 | 532.25 | 532.25 | -1.00% | 26,885 |
| Dec 26, 2025 | 535.40 | 538.75 | 533.50 | 537.60 | 537.60 | 0.35% | 3,052 |
| Dec 24, 2025 | 535.95 | 542.45 | 534.75 | 535.75 | 535.75 | -0.05% | 10,614 |
| Dec 23, 2025 | 547.60 | 547.60 | 534.00 | 536.00 | 536.00 | -0.73% | 10,946 |
| Dec 22, 2025 | 549.80 | 549.80 | 535.00 | 539.95 | 539.95 | 0.35% | 8,228 |
| Dec 19, 2025 | 525.05 | 544.80 | 525.05 | 538.05 | 538.05 | 1.46% | 44,788 |
| Dec 18, 2025 | 525.30 | 532.20 | 520.50 | 530.30 | 530.30 | 0.97% | 9,445 |
| Dec 17, 2025 | 538.30 | 540.00 | 518.00 | 525.20 | 525.20 | -2.41% | 22,345 |
| Dec 16, 2025 | 527.35 | 545.00 | 527.35 | 538.15 | 538.15 | 1.47% | 47,921 |
| Dec 15, 2025 | 525.30 | 538.00 | 525.30 | 530.35 | 530.35 | -1.15% | 10,968 |
| Dec 12, 2025 | 531.50 | 541.35 | 530.00 | 536.50 | 536.50 | 1.00% | 19,268 |
| Dec 11, 2025 | 528.25 | 536.10 | 522.00 | 531.20 | 531.20 | 0.56% | 27,218 |
| Dec 10, 2025 | 538.25 | 539.25 | 523.30 | 528.25 | 528.25 | -1.31% | 19,387 |
| Dec 9, 2025 | 521.90 | 537.05 | 521.45 | 535.25 | 535.25 | 0.86% | 23,802 |
| Dec 8, 2025 | 540.05 | 540.10 | 525.05 | 530.70 | 530.70 | -2.12% | 19,851 |
| Dec 5, 2025 | 543.05 | 548.20 | 533.85 | 542.20 | 542.20 | -1.26% | 26,679 |
| Dec 4, 2025 | 543.75 | 551.00 | 540.50 | 549.10 | 549.10 | 1.02% | 15,752 |
| Dec 3, 2025 | 549.05 | 557.70 | 541.00 | 543.55 | 543.55 | -0.49% | 24,058 |
| Dec 2, 2025 | 553.35 | 554.30 | 543.30 | 546.20 | 546.20 | -1.27% | 20,025 |
| Dec 1, 2025 | 565.00 | 569.70 | 550.50 | 553.25 | 553.25 | -1.97% | 17,088 |
| Nov 28, 2025 | 570.40 | 575.75 | 562.85 | 564.35 | 564.35 | -1.74% | 178,307 |
| Nov 27, 2025 | 574.15 | 578.40 | 564.05 | 574.35 | 574.35 | 1.06% | 25,164 |
| Nov 26, 2025 | 560.50 | 576.35 | 556.45 | 568.35 | 568.35 | 1.40% | 31,793 |
| Nov 25, 2025 | 570.85 | 573.60 | 556.95 | 560.50 | 560.50 | -1.81% | 25,203 |
| Nov 24, 2025 | 588.65 | 588.65 | 565.05 | 570.85 | 570.85 | -3.02% | 24,225 |
| Nov 21, 2025 | 599.95 | 601.05 | 576.15 | 588.65 | 588.65 | 1.18% | 1,738,659 |
| Nov 20, 2025 | 589.65 | 592.75 | 577.00 | 581.80 | 581.80 | -0.07% | 27,803 |
| Nov 19, 2025 | 599.55 | 599.55 | 574.00 | 582.20 | 582.20 | -2.26% | 99,471 |
| Nov 18, 2025 | 619.00 | 619.10 | 593.50 | 595.65 | 595.65 | -2.54% | 22,623 |
| Nov 17, 2025 | 615.25 | 623.20 | 609.10 | 611.15 | 611.15 | -0.72% | 45,288 |
| Nov 14, 2025 | 629.45 | 629.45 | 614.00 | 615.60 | 615.60 | -2.21% | 254,954 |
| Nov 13, 2025 | 679.80 | 679.80 | 621.35 | 629.50 | 629.50 | -8.71% | 270,809 |
| Nov 12, 2025 | 698.95 | 698.95 | 687.50 | 689.55 | 689.55 | -0.25% | 18,372 |
| Nov 11, 2025 | 709.75 | 709.75 | 688.20 | 691.30 | 691.30 | -1.94% | 19,310 |
| Nov 10, 2025 | 700.15 | 714.60 | 700.15 | 704.95 | 704.95 | -0.36% | 363,495 |
| Nov 7, 2025 | 739.75 | 739.75 | 704.60 | 707.50 | 707.50 | -2.24% | 13,331 |
| Nov 6, 2025 | 744.50 | 744.50 | 721.70 | 723.70 | 723.70 | -2.43% | 14,675 |
| Nov 4, 2025 | 737.95 | 748.95 | 725.00 | 741.75 | 741.75 | -0.17% | 41,159 |
| Nov 3, 2025 | 755.00 | 761.60 | 730.35 | 743.05 | 743.05 | -1.35% | 252,837 |
| Oct 31, 2025 | 772.65 | 778.90 | 749.00 | 753.20 | 753.20 | -3.27% | 53,652 |
| Oct 30, 2025 | 798.75 | 798.75 | 772.50 | 778.70 | 778.70 | -0.97% | 118,122 |
| Oct 29, 2025 | 844.85 | 844.85 | 767.10 | 786.35 | 786.35 | -7.98% | 177,620 |
| Oct 28, 2025 | 858.00 | 870.35 | 848.35 | 854.50 | 854.50 | 0.41% | 20,233 |
| Oct 27, 2025 | 871.65 | 872.20 | 848.55 | 851.05 | 851.05 | -2.99% | 14,059 |
| Oct 24, 2025 | 886.05 | 908.00 | 874.00 | 877.25 | 877.25 | -0.93% | 6,568 |
| Oct 23, 2025 | 893.95 | 904.10 | 880.20 | 885.50 | 885.50 | -1.58% | 123,472 |
| Oct 21, 2025 | 872.20 | 917.50 | 872.20 | 899.70 | 899.70 | 2.38% | 18,567 |