Covance Softsol Limited (BOM:544361)
India · Delayed Price · Currency is INR 229.35
-11.95 (-4.95%)
At close: Jul 20, 2026
Covance Softsol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 229.25 | 240.00 | 229.25 | 229.35 | 229.35 | -4.95% | 15,879 |
| Jul 17, 2026 | 241.55 | 241.95 | 241.30 | 241.30 | 241.30 | -4.98% | 7,068 |
| Jul 16, 2026 | 243.70 | 269.30 | 243.70 | 253.95 | 253.95 | -0.99% | 64,313 |
| Jul 15, 2026 | 256.50 | 256.50 | 256.50 | 256.50 | 256.50 | -5.00% | 6,736 |
| Jul 14, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 5.00% | 8,760 |
| Jul 13, 2026 | 257.15 | 257.15 | 257.15 | 257.15 | 257.15 | 4.98% | 2,791 |
| Jul 10, 2026 | 241.90 | 244.95 | 239.10 | 244.95 | 244.95 | 4.99% | 16,660 |
| Jul 9, 2026 | 222.20 | 233.30 | 211.10 | 233.30 | 233.30 | 5.00% | 24,489 |
| Jul 8, 2026 | 222.20 | 222.20 | 221.90 | 222.20 | 222.20 | 4.98% | 29,481 |
| Jul 7, 2026 | 211.65 | 211.65 | 204.60 | 211.65 | 211.65 | 4.99% | 37,259 |
| Jul 6, 2026 | 201.60 | 201.60 | 201.60 | 201.60 | 201.60 | 5.00% | 473 |
| Jul 3, 2026 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 4.98% | 177 |
| Jul 2, 2026 | 182.40 | 182.90 | 182.40 | 182.90 | 182.90 | 4.99% | 176 |
| Jul 1, 2026 | 168.00 | 174.20 | 168.00 | 174.20 | 174.20 | 4.97% | 20,918 |
| Jun 30, 2026 | 168.00 | 168.00 | 157.15 | 165.95 | 165.95 | 0.88% | 3,596 |
| Jun 29, 2026 | 168.00 | 168.00 | 161.05 | 164.50 | 164.50 | -1.41% | 3,426 |
| Jun 25, 2026 | 169.00 | 169.00 | 163.50 | 166.85 | 166.85 | 0.54% | 457 |
| Jun 24, 2026 | 167.50 | 169.75 | 160.20 | 165.95 | 165.95 | -1.16% | 7,740 |
| Jun 23, 2026 | 169.00 | 169.80 | 159.55 | 167.90 | 167.90 | - | 9,414 |
| Jun 22, 2026 | 164.05 | 169.45 | 160.00 | 167.90 | 167.90 | 0.30% | 4,732 |
| Jun 19, 2026 | 167.60 | 168.00 | 157.85 | 167.40 | 167.40 | 0.87% | 4,464 |
| Jun 18, 2026 | 171.25 | 171.25 | 163.00 | 165.95 | 165.95 | -1.75% | 1,774 |
| Jun 17, 2026 | 166.00 | 170.85 | 164.00 | 168.90 | 168.90 | -0.53% | 3,957 |
| Jun 16, 2026 | 165.90 | 171.30 | 156.00 | 169.80 | 169.80 | 3.73% | 33,456 |
| Jun 15, 2026 | 164.85 | 166.80 | 152.30 | 163.70 | 163.70 | 2.12% | 7,994 |
| Jun 12, 2026 | 150.15 | 161.90 | 149.15 | 160.30 | 160.30 | 2.13% | 12,229 |
| Jun 11, 2026 | 165.00 | 165.00 | 156.95 | 156.95 | 156.95 | -4.99% | 3,390 |
| Jun 10, 2026 | 163.05 | 169.60 | 160.05 | 165.20 | 165.20 | 2.26% | 15,233 |
| Jun 9, 2026 | 160.85 | 161.55 | 146.60 | 161.55 | 161.55 | 4.97% | 27,946 |
| Jun 8, 2026 | 153.90 | 153.90 | 153.90 | 153.90 | 153.90 | 4.98% | 1,854 |
| Jun 5, 2026 | 132.70 | 146.60 | 132.70 | 146.60 | 146.60 | 4.98% | 20,130 |
| Jun 4, 2026 | 139.65 | 139.65 | 139.65 | 139.65 | 139.65 | -4.97% | 1,377 |
| Jun 3, 2026 | 146.95 | 146.95 | 146.95 | 146.95 | 146.95 | -4.98% | 816 |
| Jun 2, 2026 | 154.65 | 154.65 | 154.65 | 154.65 | 154.65 | -4.98% | 2,115 |
| Jun 1, 2026 | 171.30 | 171.30 | 162.75 | 162.75 | 162.75 | -4.99% | 37,038 |
| May 29, 2026 | 171.30 | 171.30 | 171.30 | 171.30 | 171.30 | - | 2,291 |
| May 27, 2026 | 171.30 | 171.30 | 171.30 | 171.30 | 171.30 | - | 650 |
| May 26, 2026 | 171.30 | 171.30 | 171.30 | 171.30 | 171.30 | - | 1,019 |
| May 25, 2026 | 171.30 | 171.30 | 171.30 | 171.30 | 171.30 | - | 8,850 |
| May 22, 2026 | 171.30 | 171.30 | 171.30 | 171.30 | 171.30 | - | 469 |
| May 21, 2026 | 171.30 | 171.30 | 171.30 | 171.30 | 171.30 | - | 571 |
| May 20, 2026 | 171.30 | 171.30 | 171.30 | 171.30 | 171.30 | - | 7 |
| May 19, 2026 | 171.30 | 171.30 | 171.30 | 171.30 | 171.30 | - | 134 |
| May 18, 2026 | 171.30 | 171.30 | 171.30 | 171.30 | 171.30 | - | 30 |
| May 15, 2026 | 171.30 | 171.30 | 171.30 | 171.30 | 171.30 | - | 528 |
| May 14, 2026 | 171.30 | 171.30 | 171.30 | 171.30 | 171.30 | - | 382 |
| May 13, 2026 | 171.30 | 171.30 | 171.30 | 171.30 | 171.30 | - | 207 |
| May 12, 2026 | 171.30 | 171.30 | 171.30 | 171.30 | 171.30 | - | 551 |
| May 11, 2026 | 171.30 | 171.30 | 171.30 | 171.30 | 171.30 | - | 420 |
| May 8, 2026 | 171.30 | 171.30 | 171.30 | 171.30 | 171.30 | - | 1,347 |