Covance Softsol Limited (BOM:544361)
India · Delayed Price · Currency is INR 156.40
-5.20 (-3.22%)
At close: Oct 1, 2026
Covance Softsol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 161.55 | 161.55 | 154.35 | 156.40 | 156.40 | -3.22% | 1,292 |
| Sep 30, 2026 | 164.95 | 164.95 | 156.55 | 161.60 | 161.60 | 2.47% | 1,092 |
| Sep 29, 2026 | 154.00 | 158.95 | 151.25 | 157.70 | 157.70 | 2.27% | 2,943 |
| Sep 28, 2026 | 154.80 | 157.70 | 148.35 | 154.20 | 154.20 | 2.53% | 3,996 |
| Sep 25, 2026 | 155.05 | 155.05 | 150.10 | 150.40 | 150.40 | 0.17% | 2,389 |
| Sep 24, 2026 | 157.10 | 157.10 | 147.20 | 150.15 | 150.15 | -1.86% | 1,145 |
| Sep 23, 2026 | 150.25 | 159.95 | 150.25 | 153.00 | 153.00 | -2.02% | 3,333 |
| Sep 22, 2026 | 159.95 | 162.20 | 150.10 | 156.15 | 156.15 | 1.07% | 5,626 |
| Sep 21, 2026 | 140.10 | 154.50 | 140.10 | 154.50 | 154.50 | 4.99% | 2,868 |
| Sep 18, 2026 | 145.00 | 147.70 | 140.10 | 147.15 | 147.15 | 4.58% | 2,215 |
| Sep 17, 2026 | 144.00 | 145.00 | 140.00 | 140.70 | 140.70 | -2.93% | 2,625 |
| Sep 16, 2026 | 144.95 | 145.00 | 139.65 | 144.95 | 144.95 | -1.36% | 1,569 |
| Sep 15, 2026 | 137.05 | 150.00 | 137.05 | 146.95 | 146.95 | 2.83% | 2,354 |
| Sep 11, 2026 | 140.65 | 154.85 | 140.60 | 142.90 | 142.90 | -3.45% | 27,694 |
| Sep 10, 2026 | 163.30 | 163.30 | 148.00 | 148.00 | 148.00 | -4.98% | 2,809 |
| Sep 9, 2026 | 161.95 | 164.50 | 150.70 | 155.75 | 155.75 | -1.24% | 836 |
| Sep 8, 2026 | 170.80 | 170.80 | 155.20 | 157.70 | 157.70 | -3.46% | 3,415 |
| Sep 7, 2026 | 163.35 | 163.35 | 158.40 | 163.35 | 163.35 | 4.98% | 5,256 |
| Sep 4, 2026 | 155.60 | 155.60 | 155.00 | 155.60 | 155.60 | 4.99% | 1,966 |
| Sep 3, 2026 | 147.90 | 148.20 | 134.10 | 148.20 | 148.20 | 4.99% | 4,593 |
| Sep 2, 2026 | 151.50 | 151.50 | 140.70 | 141.15 | 141.15 | -4.69% | 10,308 |
| Sep 1, 2026 | 143.60 | 155.00 | 142.40 | 148.10 | 148.10 | -1.17% | 14,857 |
| Aug 31, 2026 | 150.55 | 150.55 | 149.85 | 149.85 | 149.85 | -4.98% | 5,543 |
| Aug 28, 2026 | 172.45 | 172.45 | 157.70 | 157.70 | 157.70 | -4.97% | 5,306 |
| Aug 27, 2026 | 172.90 | 172.90 | 165.95 | 165.95 | 165.95 | -4.98% | 4,586 |
| Aug 26, 2026 | 187.85 | 187.85 | 174.00 | 174.65 | 174.65 | -3.88% | 1,204 |
| Aug 25, 2026 | 196.00 | 196.00 | 180.30 | 181.70 | 181.70 | -3.71% | 3,542 |
| Aug 24, 2026 | 175.40 | 189.00 | 175.40 | 188.70 | 188.70 | 3.34% | 4,756 |
| Aug 21, 2026 | 185.25 | 190.00 | 182.05 | 182.60 | 182.60 | -4.70% | 3,727 |
| Aug 20, 2026 | 191.50 | 199.90 | 191.50 | 191.60 | 191.60 | -4.94% | 9,797 |
| Aug 19, 2026 | 209.00 | 209.00 | 201.55 | 201.55 | 201.55 | -5.00% | 1,640 |
| Aug 18, 2026 | 212.15 | 212.15 | 212.15 | 212.15 | 212.15 | -4.99% | 618 |
| Aug 17, 2026 | 223.35 | 223.80 | 223.30 | 223.30 | 223.30 | -5.00% | 7,108 |
| Aug 14, 2026 | 242.80 | 242.80 | 220.85 | 235.05 | 235.05 | 1.12% | 11,523 |
| Aug 13, 2026 | 230.00 | 232.50 | 221.50 | 232.45 | 232.45 | 4.97% | 6,750 |
| Aug 12, 2026 | 221.45 | 221.45 | 215.00 | 221.45 | 221.45 | 4.98% | 8,964 |
| Aug 11, 2026 | 208.85 | 210.95 | 193.50 | 210.95 | 210.95 | 4.98% | 11,236 |
| Aug 10, 2026 | 191.80 | 209.90 | 191.80 | 200.95 | 200.95 | 0.15% | 5,980 |
| Aug 7, 2026 | 196.30 | 209.70 | 196.10 | 200.65 | 200.65 | -2.79% | 13,188 |
| Aug 6, 2026 | 208.15 | 220.00 | 202.35 | 206.40 | 206.40 | -3.08% | 14,066 |
| Aug 5, 2026 | 203.65 | 224.90 | 203.65 | 212.95 | 212.95 | -0.65% | 10,283 |
| Aug 4, 2026 | 214.35 | 214.35 | 214.35 | 214.35 | 214.35 | -4.99% | 1,627 |
| Aug 3, 2026 | 225.60 | 225.60 | 225.60 | 225.60 | 225.60 | -4.99% | 3,118 |
| Jul 31, 2026 | 249.75 | 250.60 | 236.00 | 237.45 | 237.45 | -2.38% | 2,334 |
| Jul 30, 2026 | 254.95 | 254.95 | 242.00 | 243.25 | 243.25 | -4.50% | 5,228 |
| Jul 29, 2026 | 258.95 | 258.95 | 244.15 | 254.70 | 254.70 | -0.89% | 7,471 |
| Jul 28, 2026 | 254.35 | 259.50 | 246.60 | 257.00 | 257.00 | -0.96% | 11,620 |
| Jul 27, 2026 | 250.25 | 270.00 | 250.25 | 259.50 | 259.50 | -1.44% | 4,322 |
| Jul 24, 2026 | 254.00 | 264.10 | 245.55 | 263.30 | 263.30 | 3.19% | 3,413 |
| Jul 23, 2026 | 264.00 | 265.40 | 244.95 | 255.15 | 255.15 | 0.93% | 25,698 |