Cohance Lifesciences Limited (BOM:543064)
India · Delayed Price · Currency is INR 462.60
-12.95 (-2.72%)
At close: Aug 21, 2026
BOM:543064 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 444.55 | 448.75 | 439.05 | 441.00 | 441.00 | -0.77% | 199,791 |
| Aug 13, 2026 | 441.60 | 452.00 | 441.35 | 444.40 | 444.40 | -0.02% | 43,117 |
| Aug 12, 2026 | 465.65 | 468.00 | 443.30 | 444.50 | 444.50 | -4.25% | 61,574 |
| Aug 11, 2026 | 447.00 | 474.75 | 445.65 | 464.25 | 464.25 | 3.84% | 211,033 |
| Aug 10, 2026 | 446.00 | 454.70 | 444.00 | 447.10 | 447.10 | 0.31% | 56,656 |
| Aug 7, 2026 | 435.35 | 449.00 | 433.00 | 445.70 | 445.70 | 1.33% | 2,006,886 |
| Aug 6, 2026 | 419.90 | 466.90 | 416.15 | 439.85 | 439.85 | 2.54% | 349,776 |
| Aug 5, 2026 | 426.95 | 432.00 | 425.00 | 428.95 | 428.95 | 0.88% | 33,885 |
| Aug 4, 2026 | 425.30 | 428.30 | 422.00 | 425.20 | 425.20 | 0.05% | 21,322 |
| Aug 3, 2026 | 425.00 | 436.20 | 422.00 | 425.00 | 425.00 | -0.01% | 550,589 |
| Jul 31, 2026 | 423.30 | 427.70 | 421.75 | 425.05 | 425.05 | -0.15% | 266,631 |
| Jul 30, 2026 | 430.05 | 431.30 | 420.90 | 425.70 | 425.70 | -1.33% | 213,764 |
| Jul 29, 2026 | 425.90 | 433.50 | 425.90 | 431.45 | 431.45 | 1.28% | 20,304 |
| Jul 28, 2026 | 426.45 | 433.20 | 424.80 | 426.00 | 426.00 | -0.88% | 26,806 |
| Jul 27, 2026 | 425.00 | 436.05 | 419.40 | 429.80 | 429.80 | 2.92% | 33,240 |
| Jul 24, 2026 | 418.10 | 420.95 | 411.05 | 417.60 | 417.60 | -1.14% | 30,700 |
| Jul 23, 2026 | 434.20 | 437.95 | 420.30 | 422.40 | 422.40 | -3.77% | 36,682 |
| Jul 22, 2026 | 443.60 | 443.60 | 433.40 | 438.95 | 438.95 | -1.45% | 22,503 |
| Jul 21, 2026 | 447.85 | 448.00 | 441.05 | 445.40 | 445.40 | -1.20% | 241,232 |
| Jul 20, 2026 | 441.35 | 457.20 | 435.30 | 450.80 | 450.80 | 2.14% | 55,914 |
| Jul 17, 2026 | 442.75 | 471.45 | 431.05 | 441.35 | 441.35 | -0.30% | 295,809 |
| Jul 16, 2026 | 440.20 | 446.10 | 429.10 | 442.70 | 442.70 | 1.93% | 29,841 |
| Jul 15, 2026 | 440.95 | 443.05 | 431.65 | 434.30 | 434.30 | -1.51% | 42,821 |
| Jul 14, 2026 | 451.15 | 452.00 | 435.80 | 440.95 | 440.95 | -1.90% | 18,866 |
| Jul 13, 2026 | 454.35 | 454.35 | 447.05 | 449.50 | 449.50 | -0.45% | 12,293 |
| Jul 10, 2026 | 444.75 | 456.00 | 442.95 | 451.55 | 451.55 | 2.49% | 61,887 |
| Jul 9, 2026 | 427.50 | 448.00 | 425.30 | 440.60 | 440.60 | 2.16% | 401,386 |
| Jul 8, 2026 | 438.85 | 441.85 | 417.90 | 431.30 | 431.30 | -2.35% | 62,127 |
| Jul 7, 2026 | 451.45 | 456.15 | 434.60 | 441.70 | 441.70 | -2.45% | 21,535 |
| Jul 6, 2026 | 454.00 | 456.55 | 450.00 | 452.80 | 452.80 | -0.45% | 30,112 |
| Jul 3, 2026 | 459.70 | 461.50 | 449.80 | 454.85 | 454.85 | 0.62% | 19,903 |
| Jul 2, 2026 | 451.55 | 456.15 | 449.35 | 452.05 | 452.05 | 0.17% | 44,949 |
| Jul 1, 2026 | 456.55 | 470.20 | 449.65 | 451.30 | 451.30 | -0.86% | 28,978 |
| Jun 30, 2026 | 455.00 | 464.20 | 451.20 | 455.20 | 455.20 | 1.13% | 45,966 |
| Jun 29, 2026 | 457.10 | 470.30 | 448.35 | 450.10 | 450.10 | -1.71% | 58,619 |
| Jun 25, 2026 | 465.50 | 465.50 | 444.00 | 457.95 | 457.95 | -0.95% | 98,426 |
| Jun 24, 2026 | 460.15 | 470.90 | 448.50 | 462.35 | 462.35 | 0.94% | 278,157 |
| Jun 23, 2026 | 402.80 | 487.50 | 402.80 | 458.05 | 458.05 | 12.75% | 1,496,455 |
| Jun 22, 2026 | 405.80 | 413.40 | 403.35 | 406.25 | 406.25 | 0.12% | 13,142 |
| Jun 19, 2026 | 409.45 | 412.60 | 403.80 | 405.75 | 405.75 | -1.99% | 52,747 |
| Jun 18, 2026 | 426.90 | 435.00 | 406.95 | 414.00 | 414.00 | -2.78% | 93,586 |
| Jun 17, 2026 | 434.45 | 442.00 | 423.75 | 425.85 | 425.85 | -1.49% | 28,571 |
| Jun 16, 2026 | 425.80 | 434.10 | 425.80 | 432.30 | 432.30 | 1.37% | 20,370 |
| Jun 15, 2026 | 434.10 | 437.15 | 424.05 | 426.45 | 426.45 | -0.08% | 19,992 |
| Jun 12, 2026 | 432.05 | 433.00 | 422.95 | 426.80 | 426.80 | 0.83% | 32,124 |