Cohance Lifesciences Limited (BOM:543064)
India · Delayed Price · Currency is INR 476.80
-1.20 (-0.25%)
At close: Oct 28, 2026
BOM:543064 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 481.30 | 486.75 | 471.25 | 476.80 | 476.80 | -0.25% | 27,163 |
| Oct 27, 2026 | 463.10 | 483.65 | 461.15 | 478.00 | 478.00 | 3.22% | 63,907 |
| Oct 26, 2026 | 454.90 | 465.95 | 450.00 | 463.10 | 463.10 | 3.22% | 25,289 |
| Oct 23, 2026 | 452.10 | 454.10 | 439.50 | 448.65 | 448.65 | -1.59% | 48,582 |
| Oct 22, 2026 | 456.10 | 468.00 | 451.40 | 455.90 | 455.90 | -0.77% | 15,525 |
| Oct 21, 2026 | 460.00 | 470.70 | 450.80 | 459.45 | 459.45 | 0.37% | 66,019 |
| Oct 19, 2026 | 468.00 | 468.00 | 455.80 | 457.75 | 457.75 | -1.34% | 24,449 |
| Oct 16, 2026 | 460.25 | 466.80 | 458.00 | 463.95 | 463.95 | 1.07% | 17,362 |
| Oct 15, 2026 | 449.35 | 471.20 | 443.70 | 459.05 | 459.05 | 2.91% | 113,625 |
| Oct 14, 2026 | 437.40 | 448.00 | 432.25 | 446.05 | 446.05 | 2.02% | 27,672 |
| Oct 13, 2026 | 444.65 | 446.00 | 427.85 | 437.20 | 437.20 | -1.66% | 40,432 |
| Oct 12, 2026 | 447.75 | 449.50 | 441.05 | 444.60 | 444.60 | 0.91% | 16,538 |
| Oct 9, 2026 | 444.45 | 445.15 | 434.80 | 440.60 | 440.60 | -0.44% | 35,705 |
| Oct 8, 2026 | 452.00 | 453.80 | 438.80 | 442.55 | 442.55 | -2.77% | 26,051 |
| Oct 7, 2026 | 454.40 | 475.50 | 453.25 | 455.15 | 455.15 | -0.42% | 233,966 |
| Oct 6, 2026 | 458.90 | 459.55 | 446.85 | 457.05 | 457.05 | 2.31% | 14,058 |
| Oct 5, 2026 | 450.35 | 453.85 | 442.50 | 446.75 | 446.75 | -1.04% | 17,882 |
| Oct 1, 2026 | 444.65 | 454.50 | 435.00 | 451.45 | 451.45 | 1.63% | 55,513 |
| Sep 30, 2026 | 456.50 | 459.90 | 442.00 | 444.20 | 444.20 | -2.75% | 26,373 |
| Sep 29, 2026 | 450.75 | 469.55 | 449.90 | 456.75 | 456.75 | 0.63% | 75,275 |
| Sep 28, 2026 | 458.10 | 458.30 | 445.55 | 453.90 | 453.90 | -1.12% | 20,287 |
| Sep 25, 2026 | 460.35 | 460.35 | 450.50 | 459.05 | 459.05 | 1.10% | 12,886 |
| Sep 24, 2026 | 455.55 | 464.00 | 450.85 | 454.05 | 454.05 | -1.62% | 35,002 |
| Sep 23, 2026 | 454.05 | 465.10 | 451.65 | 461.55 | 461.55 | 2.02% | 61,833 |
| Sep 22, 2026 | 461.00 | 468.40 | 451.35 | 452.40 | 452.40 | -1.78% | 65,869 |
| Sep 21, 2026 | 438.05 | 482.35 | 435.95 | 460.60 | 460.60 | 5.15% | 484,441 |
| Sep 18, 2026 | 439.85 | 446.30 | 429.40 | 438.05 | 438.05 | -0.52% | 63,992 |
| Sep 17, 2026 | 435.55 | 446.85 | 428.00 | 440.35 | 440.35 | 1.64% | 53,396 |
| Sep 16, 2026 | 425.00 | 434.70 | 416.50 | 433.25 | 433.25 | 2.28% | 24,187 |
| Sep 15, 2026 | 445.85 | 445.85 | 422.00 | 423.60 | 423.60 | -3.73% | 33,041 |
| Sep 11, 2026 | 441.90 | 447.00 | 434.40 | 440.00 | 440.00 | -1.27% | 40,461 |
| Sep 10, 2026 | 442.80 | 453.35 | 440.70 | 445.65 | 445.65 | 0.60% | 65,805 |
| Sep 9, 2026 | 454.95 | 455.00 | 436.20 | 443.00 | 443.00 | -1.87% | 231,108 |
| Sep 8, 2026 | 452.35 | 460.05 | 448.50 | 451.45 | 451.45 | 0.46% | 138,992 |
| Sep 7, 2026 | 451.55 | 458.40 | 443.50 | 449.40 | 449.40 | -1.57% | 60,169 |
| Sep 4, 2026 | 462.60 | 469.80 | 453.40 | 456.55 | 456.55 | -0.78% | 34,569 |
| Sep 3, 2026 | 465.60 | 465.60 | 457.65 | 460.15 | 460.15 | 0.26% | 38,276 |
| Sep 2, 2026 | 461.80 | 469.50 | 453.50 | 458.95 | 458.95 | -0.17% | 48,472 |
| Sep 1, 2026 | 455.50 | 476.00 | 455.50 | 459.75 | 459.75 | 0.77% | 234,601 |
| Aug 31, 2026 | 448.45 | 459.00 | 444.15 | 456.25 | 456.25 | 1.24% | 52,722 |
| Aug 28, 2026 | 452.35 | 455.00 | 448.00 | 450.65 | 450.65 | -0.73% | 24,030 |
| Aug 27, 2026 | 462.05 | 464.30 | 452.00 | 453.95 | 453.95 | -1.75% | 553,350 |
| Aug 26, 2026 | 450.00 | 467.05 | 450.00 | 462.05 | 462.05 | 3.74% | 1,068,285 |
| Aug 25, 2026 | 449.00 | 450.15 | 441.00 | 445.40 | 445.40 | -0.81% | 2,054,449 |
| Aug 24, 2026 | 460.00 | 460.05 | 446.30 | 449.05 | 449.05 | -2.93% | 555,469 |
| Aug 21, 2026 | 479.20 | 480.70 | 457.05 | 462.60 | 462.60 | -2.72% | 365,439 |
| Aug 20, 2026 | 451.10 | 483.70 | 448.30 | 475.55 | 475.55 | 6.24% | 544,443 |
| Aug 19, 2026 | 459.20 | 459.20 | 445.00 | 447.60 | 447.60 | -1.63% | 35,671 |
| Aug 18, 2026 | 449.75 | 467.10 | 445.00 | 455.00 | 455.00 | 2.32% | 123,241 |
| Aug 17, 2026 | 439.00 | 459.50 | 437.75 | 444.70 | 444.70 | 0.84% | 109,679 |