Cohance Lifesciences Limited (BOM:543064)
India · Delayed Price · Currency is INR 381.40
-5.15 (-1.33%)
At close: Jan 23, 2026
Cohance Lifesciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 384.30 | 397.00 | 379.35 | 386.55 | 386.55 | 0.61% | 35,061 |
| Jan 21, 2026 | 400.75 | 403.75 | 382.00 | 384.20 | 384.20 | -3.88% | 47,379 |
| Jan 20, 2026 | 412.25 | 417.45 | 397.55 | 399.70 | 399.70 | -4.14% | 30,819 |
| Jan 19, 2026 | 424.50 | 428.30 | 414.45 | 416.95 | 416.95 | -2.04% | 36,429 |
| Jan 16, 2026 | 444.10 | 444.80 | 422.80 | 425.65 | 425.65 | -3.58% | 18,412 |
| Jan 14, 2026 | 447.55 | 454.75 | 439.25 | 441.45 | 441.45 | -1.47% | 23,540 |
| Jan 13, 2026 | 456.75 | 461.35 | 443.25 | 448.05 | 448.05 | -1.90% | 44,409 |
| Jan 12, 2026 | 478.25 | 478.25 | 455.30 | 456.75 | 456.75 | -3.82% | 34,540 |
| Jan 9, 2026 | 492.80 | 494.00 | 472.35 | 474.90 | 474.90 | -3.56% | 20,754 |
| Jan 8, 2026 | 505.00 | 508.50 | 488.00 | 492.45 | 492.45 | -2.31% | 85,550 |
| Jan 7, 2026 | 500.25 | 512.95 | 499.00 | 504.10 | 504.10 | 0.21% | 14,167 |
| Jan 6, 2026 | 513.00 | 513.00 | 500.90 | 503.05 | 503.05 | -1.92% | 6,577 |
| Jan 5, 2026 | 520.00 | 522.25 | 511.35 | 512.90 | 512.90 | -0.82% | 11,726 |
| Jan 2, 2026 | 524.60 | 526.30 | 515.30 | 517.15 | 517.15 | -1.21% | 14,119 |
| 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 |