Covance Softsol Limited (BOM:544361)
India · Delayed Price · Currency is INR 182.60
-9.00 (-4.70%)
At close: Aug 21, 2026
Covance Softsol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 4,321 |
| 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 |
| Jul 22, 2026 | 252.80 | 252.80 | 252.80 | 252.80 | 252.80 | 4.98% | 9,243 |
| Jul 21, 2026 | 233.95 | 240.80 | 230.25 | 240.80 | 240.80 | 4.99% | 8,275 |
| 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 |