Cohance Lifesciences Limited (NSE:COHANCE)
India · Delayed Price · Currency is INR 542.55
-6.55 (-1.19%)
At close: Dec 5, 2025
Cohance Lifesciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 546.50 | 548.90 | 533.55 | 542.55 | 542.55 | -1.19% | 345,767 |
| Dec 4, 2025 | 545.65 | 550.15 | 540.35 | 549.10 | 549.10 | 0.99% | 303,345 |
| Dec 3, 2025 | 550.00 | 557.80 | 541.00 | 543.70 | 543.70 | -0.35% | 308,547 |
| Dec 2, 2025 | 555.35 | 555.60 | 543.10 | 545.60 | 545.60 | -1.30% | 500,212 |
| Dec 1, 2025 | 570.05 | 572.00 | 550.60 | 552.80 | 552.80 | -2.06% | 442,416 |
| Nov 28, 2025 | 571.25 | 574.50 | 562.60 | 564.40 | 564.40 | -1.79% | 280,882 |
| Nov 27, 2025 | 571.10 | 578.75 | 564.05 | 574.70 | 574.70 | 1.15% | 672,075 |
| Nov 26, 2025 | 560.00 | 576.10 | 556.35 | 568.15 | 568.15 | 1.31% | 997,252 |
| Nov 25, 2025 | 569.80 | 573.10 | 556.80 | 560.80 | 560.80 | -1.58% | 501,160 |
| Nov 24, 2025 | 587.00 | 587.00 | 565.20 | 569.80 | 569.80 | -3.31% | 748,723 |
| Nov 21, 2025 | 584.05 | 601.85 | 576.15 | 589.30 | 589.30 | 1.28% | 755,946 |
| Nov 20, 2025 | 586.00 | 594.50 | 577.00 | 581.85 | 581.85 | -0.07% | 466,328 |
| Nov 19, 2025 | 597.60 | 597.85 | 573.80 | 582.25 | 582.25 | -2.38% | 1,693,413 |
| Nov 18, 2025 | 616.00 | 617.05 | 593.20 | 596.45 | 596.45 | -2.45% | 676,960 |
| Nov 17, 2025 | 615.90 | 624.00 | 608.80 | 611.45 | 611.45 | -0.66% | 1,315,864 |
| Nov 14, 2025 | 626.00 | 627.30 | 614.20 | 615.50 | 615.50 | -2.16% | 2,034,527 |
| Nov 13, 2025 | 676.55 | 676.55 | 621.20 | 629.10 | 629.10 | -8.81% | 5,599,848 |
| Nov 12, 2025 | 691.05 | 697.50 | 687.05 | 689.90 | 689.90 | -0.17% | 315,999 |
| Nov 11, 2025 | 705.35 | 708.05 | 688.00 | 691.05 | 691.05 | -1.97% | 235,117 |
| Nov 10, 2025 | 707.60 | 715.00 | 702.20 | 704.95 | 704.95 | -0.37% | 320,112 |
| Nov 7, 2025 | 723.85 | 724.05 | 705.35 | 707.60 | 707.60 | -2.24% | 316,724 |
| Nov 6, 2025 | 742.55 | 744.30 | 721.10 | 723.85 | 723.85 | -2.54% | 344,840 |
| Nov 4, 2025 | 739.80 | 748.95 | 725.00 | 742.75 | 742.75 | -0.01% | 654,587 |
| Nov 3, 2025 | 753.40 | 760.80 | 733.45 | 742.85 | 742.85 | -1.40% | 1,172,079 |
| Oct 31, 2025 | 779.00 | 779.45 | 749.05 | 753.40 | 753.40 | -3.28% | 1,868,958 |
| Oct 30, 2025 | 793.00 | 794.75 | 772.75 | 778.95 | 778.95 | -0.95% | 1,750,195 |
| Oct 29, 2025 | 830.00 | 830.00 | 766.80 | 786.45 | 786.45 | -8.52% | 7,136,467 |
| Oct 28, 2025 | 857.30 | 870.75 | 850.55 | 859.70 | 859.70 | 1.09% | 338,240 |
| Oct 27, 2025 | 875.00 | 875.00 | 847.55 | 850.45 | 850.45 | -2.96% | 321,577 |
| Oct 24, 2025 | 887.80 | 892.85 | 873.45 | 876.40 | 876.40 | -1.16% | 175,627 |
| Oct 23, 2025 | 898.00 | 903.40 | 881.00 | 886.65 | 886.65 | -1.30% | 159,359 |
| Oct 21, 2025 | 876.00 | 917.85 | 875.10 | 898.30 | 898.30 | 2.27% | 122,767 |
| Oct 20, 2025 | 885.85 | 894.55 | 874.15 | 878.40 | 878.40 | -1.30% | 170,376 |
| Oct 17, 2025 | 885.00 | 896.85 | 881.10 | 889.95 | 889.95 | -0.94% | 155,536 |
| Oct 16, 2025 | 875.00 | 900.00 | 869.20 | 898.35 | 898.35 | 3.35% | 345,066 |
| Oct 15, 2025 | 868.50 | 875.05 | 863.30 | 869.20 | 869.20 | 0.25% | 100,488 |
| Oct 14, 2025 | 885.40 | 888.05 | 865.20 | 867.00 | 867.00 | -2.08% | 156,098 |
| Oct 13, 2025 | 904.00 | 904.00 | 881.00 | 885.40 | 885.40 | -2.14% | 120,957 |
| Oct 10, 2025 | 881.50 | 907.65 | 875.60 | 904.75 | 904.75 | 2.64% | 496,440 |
| Oct 9, 2025 | 867.00 | 884.50 | 861.35 | 881.50 | 881.50 | 2.35% | 224,225 |
| Oct 8, 2025 | 874.05 | 874.95 | 856.00 | 861.25 | 861.25 | -1.46% | 171,549 |
| Oct 7, 2025 | 874.95 | 876.55 | 865.45 | 874.05 | 874.05 | 0.50% | 102,942 |
| Oct 6, 2025 | 875.70 | 878.00 | 865.25 | 869.70 | 869.70 | -0.69% | 155,446 |
| Oct 3, 2025 | 876.95 | 879.95 | 868.85 | 875.70 | 875.70 | 0.60% | 222,399 |
| Oct 1, 2025 | 883.45 | 884.50 | 865.75 | 870.50 | 870.50 | -0.98% | 176,750 |
| Sep 30, 2025 | 876.00 | 885.40 | 860.60 | 879.10 | 879.10 | 0.31% | 229,001 |
| Sep 29, 2025 | 878.90 | 880.00 | 857.05 | 876.40 | 876.40 | 0.82% | 445,862 |
| Sep 26, 2025 | 890.00 | 893.15 | 861.55 | 869.30 | 869.30 | -3.40% | 582,022 |
| Sep 25, 2025 | 903.00 | 908.00 | 887.00 | 899.90 | 899.90 | 0.21% | 333,579 |
| Sep 24, 2025 | 899.00 | 914.00 | 876.35 | 898.05 | 898.05 | -0.14% | 3,087,759 |