Covance Softsol Limited (BOM:544361)
India · Delayed Price · Currency is INR 167.90
0.00 (0.00%)
At close: Jun 23, 2026
Covance Softsol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 171.30 | 171.30 | 171.30 | 171.30 | 171.30 | - | 344 |
| May 6, 2026 | 171.30 | 171.30 | 171.30 | 171.30 | 171.30 | - | 256 |
| May 5, 2026 | 171.30 | 171.30 | 171.30 | 171.30 | 171.30 | - | 29 |
| May 4, 2026 | 171.30 | 171.30 | 171.30 | 171.30 | 171.30 | - | 214 |
| Apr 30, 2026 | 171.30 | 171.30 | 171.30 | 171.30 | 171.30 | - | 840 |
| Apr 29, 2026 | 171.30 | 171.30 | 171.30 | 171.30 | 171.30 | - | 732 |
| Apr 28, 2026 | 171.30 | 171.30 | 171.30 | 171.30 | 171.30 | - | 261 |
| Apr 27, 2026 | 171.30 | 171.30 | 171.30 | 171.30 | 171.30 | - | 1,085 |
| Apr 24, 2026 | 171.30 | 171.30 | 171.30 | 171.30 | 171.30 | - | 3,076 |
| Apr 23, 2026 | 171.30 | 171.30 | 171.30 | 171.30 | 171.30 | - | 520 |
| Apr 22, 2026 | 171.30 | 171.30 | 171.30 | 171.30 | 171.30 | - | 334 |
| Apr 21, 2026 | 171.30 | 171.30 | 171.30 | 171.30 | 171.30 | - | 219 |
| Apr 20, 2026 | 171.30 | 171.30 | 171.30 | 171.30 | 171.30 | - | 1,704 |
| Apr 17, 2026 | 171.30 | 171.30 | 171.30 | 171.30 | 171.30 | - | 862 |
| Apr 15, 2026 | 171.30 | 171.30 | 171.30 | 171.30 | 171.30 | - | 14,768 |
| Apr 13, 2026 | 171.30 | 171.30 | 171.30 | 171.30 | 171.30 | - | 520 |
| Apr 10, 2026 | 171.30 | 171.30 | 171.30 | 171.30 | 171.30 | - | 457 |
| Apr 9, 2026 | 171.30 | 171.30 | 171.30 | 171.30 | 171.30 | - | 69 |