Cohance Lifesciences Limited (NSE:COHANCE)
India · Delayed Price · Currency is INR 870.00
-9.10 (-1.04%)
Oct 1, 2025, 3:30 PM IST
Cohance Lifesciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 883.45 | 884.50 | 865.75 | 870.00 | 870.00 | -1.04% | 176,771 |
| 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 |
| Sep 23, 2025 | 904.00 | 905.00 | 882.00 | 899.35 | 899.35 | -0.26% | 1,024,318 |
| Sep 22, 2025 | 909.20 | 909.20 | 891.00 | 901.65 | 901.65 | -0.85% | 636,914 |
| Sep 19, 2025 | 910.00 | 932.00 | 905.00 | 909.40 | 909.40 | -0.36% | 1,376,230 |
| Sep 18, 2025 | 906.00 | 921.90 | 888.50 | 912.70 | 912.70 | -5.55% | 43,369,800 |
| Sep 17, 2025 | 989.70 | 996.00 | 954.10 | 966.35 | 966.35 | -2.46% | 164,435 |
| Sep 16, 2025 | 980.00 | 994.50 | 980.00 | 990.70 | 990.70 | 0.54% | 76,938 |
| Sep 15, 2025 | 976.95 | 993.65 | 971.20 | 985.40 | 985.40 | 0.51% | 92,014 |
| Sep 12, 2025 | 1,005.00 | 1,008.70 | 972.50 | 980.40 | 980.40 | -1.61% | 176,857 |
| Sep 11, 2025 | 980.90 | 999.15 | 980.90 | 996.40 | 996.40 | 0.66% | 264,966 |
| Sep 10, 2025 | 1,019.40 | 1,020.70 | 977.30 | 989.85 | 989.85 | -2.94% | 291,766 |
| Sep 9, 2025 | 991.50 | 1,027.00 | 985.35 | 1,019.80 | 1,019.80 | 0.68% | 515,762 |
| Sep 8, 2025 | 937.70 | 1,038.90 | 914.25 | 1,012.95 | 1,012.95 | 9.76% | 4,938,667 |
| Sep 5, 2025 | 906.00 | 926.00 | 897.50 | 922.90 | 922.90 | 2.62% | 83,546 |
| Sep 4, 2025 | 913.95 | 913.95 | 892.75 | 899.30 | 899.30 | -0.63% | 1,335,653 |
| Sep 3, 2025 | 909.60 | 924.90 | 896.55 | 905.00 | 905.00 | -0.51% | 171,840 |
| Sep 2, 2025 | 899.95 | 914.60 | 891.00 | 909.60 | 909.60 | 1.16% | 125,722 |
| Sep 1, 2025 | 876.80 | 906.90 | 872.10 | 899.20 | 899.20 | 2.11% | 124,893 |
| Aug 29, 2025 | 880.00 | 888.00 | 862.00 | 880.60 | 880.60 | 1.03% | 1,169,478 |
| Aug 28, 2025 | 880.30 | 886.70 | 856.30 | 871.65 | 871.65 | -1.04% | 942,947 |
| Aug 26, 2025 | 902.70 | 908.00 | 879.70 | 880.85 | 880.85 | -1.94% | 1,869,426 |
| Aug 25, 2025 | 910.05 | 935.95 | 880.70 | 898.25 | 898.25 | - | 1,869,106 |
| Aug 24, 2025 | 910.05 | 935.95 | 880.70 | 898.25 | 898.25 | 1.53% | 765,277 |
| Aug 22, 2025 | 892.00 | 893.95 | 882.05 | 884.70 | 884.70 | - | 105,334 |
| Aug 21, 2025 | 892.00 | 893.95 | 882.05 | 884.70 | 884.70 | -1.12% | 105,334 |
| Aug 20, 2025 | 920.00 | 920.00 | 891.95 | 894.75 | 894.75 | -2.79% | 262,824 |
| Aug 19, 2025 | 911.45 | 921.10 | 892.80 | 920.40 | 920.40 | 2.57% | 141,615 |
| Aug 18, 2025 | 919.00 | 919.00 | 884.00 | 897.35 | 897.35 | -1.81% | 459,932 |
| Aug 14, 2025 | 970.00 | 979.85 | 899.00 | 913.85 | 913.85 | -7.32% | 879,046 |
| Aug 13, 2025 | 969.00 | 999.65 | 950.00 | 986.05 | 986.05 | 3.71% | 177,899 |
| Aug 12, 2025 | 940.10 | 954.90 | 935.45 | 950.75 | 950.75 | 0.98% | 89,354 |
| Aug 11, 2025 | 930.00 | 947.60 | 910.75 | 941.55 | 941.55 | 0.91% | 89,042 |
| Aug 8, 2025 | 942.00 | 948.25 | 925.00 | 933.10 | 933.10 | 0.03% | 68,183 |
| Aug 7, 2025 | 933.00 | 942.35 | 919.00 | 932.85 | 932.85 | -0.35% | 81,664 |
| Aug 6, 2025 | 958.00 | 959.40 | 933.00 | 936.15 | 936.15 | -2.65% | 68,439 |
| Aug 5, 2025 | 978.00 | 980.00 | 951.00 | 961.60 | 961.60 | 0.32% | 101,380 |
| Aug 4, 2025 | 981.00 | 990.75 | 955.50 | 958.50 | 958.50 | -2.13% | 68,683 |
| Aug 1, 2025 | 989.00 | 998.30 | 954.00 | 979.35 | 979.35 | -1.91% | 293,950 |
| Jul 31, 2025 | 994.95 | 1,005.00 | 981.60 | 998.45 | 998.45 | 0.11% | 410,440 |
| Jul 30, 2025 | 1,019.40 | 1,020.00 | 995.00 | 997.40 | 997.40 | -1.40% | 30,739 |
| Jul 29, 2025 | 995.45 | 1,020.00 | 983.50 | 1,011.55 | 1,011.55 | 1.62% | 94,992 |
| Jul 28, 2025 | 1,019.50 | 1,024.05 | 990.60 | 995.45 | 995.45 | -2.36% | 235,136 |
| Jul 25, 2025 | 1,025.05 | 1,033.55 | 1,012.95 | 1,019.50 | 1,019.50 | -1.57% | 95,952 |
| Jul 24, 2025 | 1,043.00 | 1,058.20 | 1,031.00 | 1,035.80 | 1,035.80 | -0.74% | 91,393 |
| Jul 23, 2025 | 1,065.10 | 1,066.00 | 1,029.10 | 1,043.50 | 1,043.50 | -2.01% | 135,331 |