Covance Softsol Limited (BOM:544361)
India · Delayed Price · Currency is INR 146.40
-6.55 (-4.28%)
At close: Nov 13, 2026
Covance Softsol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 150.20 | 160.00 | 145.35 | 146.40 | 146.40 | -4.28% | 5,683 |
| Nov 12, 2026 | 148.10 | 162.85 | 148.10 | 152.95 | 152.95 | -1.86% | 9,600 |
| Nov 11, 2026 | 160.05 | 160.05 | 155.85 | 155.85 | 155.85 | -5.00% | 4,998 |
| Nov 9, 2026 | 173.60 | 175.00 | 164.05 | 164.05 | 164.05 | -4.98% | 4,502 |
| Nov 8, 2026 | 169.00 | 172.75 | 161.30 | 172.65 | 172.65 | 1.74% | 864 |
| Nov 6, 2026 | 169.00 | 176.35 | 162.50 | 169.70 | 169.70 | -0.61% | 5,540 |
| Nov 5, 2026 | 174.95 | 177.00 | 169.40 | 170.75 | 170.75 | 0.80% | 5,562 |
| Nov 4, 2026 | 169.00 | 172.00 | 161.05 | 169.40 | 169.40 | 0.24% | 3,929 |
| Nov 3, 2026 | 165.00 | 178.95 | 162.95 | 169.00 | 169.00 | -1.46% | 8,697 |
| Nov 2, 2026 | 175.05 | 175.05 | 171.50 | 171.50 | 171.50 | -4.99% | 2,292 |
| Oct 30, 2026 | 199.35 | 199.35 | 180.50 | 180.50 | 180.50 | -4.97% | 13,590 |
| Oct 29, 2026 | 187.90 | 189.95 | 183.00 | 189.95 | 189.95 | 9.99% | 7,774 |
| Oct 28, 2026 | 171.00 | 172.70 | 162.15 | 172.70 | 172.70 | 10.00% | 11,508 |
| Oct 27, 2026 | 158.80 | 160.00 | 153.45 | 157.00 | 157.00 | 4.42% | 5,238 |
| Oct 26, 2026 | 152.00 | 154.95 | 146.00 | 150.35 | 150.35 | 5.73% | 5,944 |
| Oct 23, 2026 | 147.95 | 147.95 | 136.40 | 142.20 | 142.20 | 0.46% | 1,739 |
| Oct 22, 2026 | 156.55 | 156.55 | 137.85 | 141.55 | 141.55 | -3.64% | 2,667 |
| Oct 21, 2026 | 156.95 | 156.95 | 136.65 | 146.90 | 146.90 | 2.05% | 2,275 |
| Oct 19, 2026 | 143.15 | 144.00 | 131.20 | 143.95 | 143.95 | 0.56% | 1,155 |
| Oct 16, 2026 | 136.00 | 143.90 | 122.40 | 143.15 | 143.15 | 6.00% | 886 |
| Oct 15, 2026 | 135.00 | 142.20 | 134.55 | 135.05 | 135.05 | -0.84% | 1,483 |
| Oct 14, 2026 | 135.95 | 143.00 | 135.05 | 136.20 | 136.20 | -4.82% | 1,336 |
| Oct 13, 2026 | 134.65 | 148.80 | 134.65 | 143.10 | 143.10 | -0.45% | 1,793 |
| Oct 12, 2026 | 146.00 | 146.90 | 134.65 | 143.75 | 143.75 | 2.28% | 612 |
| Oct 9, 2026 | 142.00 | 142.00 | 139.00 | 140.55 | 140.55 | 2.44% | 357 |
| Oct 8, 2026 | 144.35 | 144.35 | 137.00 | 137.20 | 137.20 | -4.95% | 1,690 |
| Oct 7, 2026 | 141.50 | 146.95 | 136.00 | 144.35 | 144.35 | 2.01% | 3,565 |
| Oct 6, 2026 | 148.90 | 150.00 | 141.50 | 141.50 | 141.50 | -4.97% | 7,762 |
| Oct 5, 2026 | 158.40 | 158.40 | 148.60 | 148.90 | 148.90 | -4.80% | 3,526 |
| 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 |