Cohance Lifesciences Limited (BOM:543064)
India · Delayed Price · Currency is INR 909.45
-4.70 (-0.51%)
At close: Sep 19, 2025
Cohance Lifesciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 911.05 | 932.65 | 896.70 | 909.45 | 909.45 | -0.51% | 72,930 |
| Sep 18, 2025 | 927.00 | 927.00 | 888.85 | 914.15 | 914.15 | -5.53% | 1,149,346 |
| Sep 17, 2025 | 985.00 | 994.75 | 962.45 | 967.70 | 967.70 | -2.21% | 3,652 |
| Sep 16, 2025 | 970.05 | 993.85 | 970.05 | 989.60 | 989.60 | 0.53% | 1,817 |
| Sep 15, 2025 | 974.65 | 991.40 | 971.25 | 984.35 | 984.35 | 0.23% | 4,848 |
| Sep 12, 2025 | 1,006.85 | 1,006.90 | 974.75 | 982.10 | 982.10 | -1.31% | 6,025 |
| Sep 11, 2025 | 991.00 | 998.15 | 983.50 | 995.10 | 995.10 | 0.54% | 9,287 |
| Sep 10, 2025 | 1,010.65 | 1,019.30 | 977.85 | 989.80 | 989.80 | -2.88% | 13,750 |
| Sep 9, 2025 | 997.55 | 1,026.00 | 985.55 | 1,019.20 | 1,019.20 | 0.79% | 22,543 |
| Sep 8, 2025 | 943.80 | 1,038.00 | 915.10 | 1,011.20 | 1,011.20 | 9.54% | 140,049 |
| Sep 5, 2025 | 905.35 | 925.00 | 898.15 | 923.10 | 923.10 | 2.55% | 9,292 |
| Sep 4, 2025 | 905.00 | 908.50 | 893.35 | 900.15 | 900.15 | -0.43% | 148,924 |
| Sep 3, 2025 | 906.60 | 923.70 | 898.10 | 904.05 | 904.05 | -0.58% | 5,117 |
| Sep 2, 2025 | 895.05 | 913.50 | 891.20 | 909.35 | 909.35 | 0.80% | 5,269 |
| Sep 1, 2025 | 884.55 | 905.00 | 873.70 | 902.15 | 902.15 | 2.59% | 6,160 |
| Aug 29, 2025 | 895.95 | 895.95 | 864.00 | 879.35 | 879.35 | 1.05% | 6,957 |
| 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 |