Cohance Lifesciences Limited (BOM:543064)
India · Delayed Price · Currency is INR 879.35
+9.10 (1.05%)
At close: Aug 29, 2025
Cohance Lifesciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 881.00 | 884.65 | 856.90 | 870.25 | 870.25 | -1.21% | 10,987 |
| Aug 26, 2025 | 906.95 | 907.20 | 879.25 | 880.95 | 880.95 | -2.04% | 15,094 |
| Aug 25, 2025 | 905.05 | 935.00 | 881.30 | 899.25 | 899.25 | 1.64% | 38,823 |
| Aug 22, 2025 | 892.35 | 893.25 | 877.55 | 884.70 | 884.70 | -1.30% | 6,861 |
| Aug 21, 2025 | 890.05 | 912.05 | 889.50 | 896.35 | 896.35 | 0.22% | 4,614 |
| Aug 20, 2025 | 912.70 | 916.00 | 892.65 | 894.40 | 894.40 | -2.82% | 6,005 |
| Aug 19, 2025 | 902.15 | 922.35 | 892.35 | 920.40 | 920.40 | 2.38% | 7,059 |
| Aug 18, 2025 | 921.70 | 921.70 | 884.85 | 899.00 | 899.00 | -1.49% | 12,654 |
| Aug 14, 2025 | 985.20 | 985.20 | 899.00 | 912.60 | 912.60 | -7.44% | 28,211 |
| Aug 13, 2025 | 987.95 | 999.00 | 958.40 | 985.95 | 985.95 | 3.79% | 4,318 |
| Aug 12, 2025 | 981.85 | 981.85 | 937.65 | 949.95 | 949.95 | 0.92% | 1,966 |
| Aug 11, 2025 | 972.00 | 972.00 | 911.00 | 941.25 | 941.25 | 1.04% | 2,404 |
| Aug 8, 2025 | 985.00 | 985.00 | 923.50 | 931.60 | 931.60 | -0.04% | 6,584 |
| Aug 7, 2025 | 975.20 | 975.20 | 919.55 | 931.95 | 931.95 | -0.43% | 5,037 |
| Aug 6, 2025 | 932.10 | 955.20 | 932.10 | 935.95 | 935.95 | -2.61% | 3,030 |
| Aug 5, 2025 | 985.00 | 985.00 | 951.00 | 961.00 | 961.00 | 0.29% | 5,662 |
| Aug 4, 2025 | 977.50 | 989.90 | 956.00 | 958.25 | 958.25 | -2.26% | 2,448 |
| 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 |