Cohance Lifesciences Limited (NSE:COHANCE)
India · Delayed Price · Currency is INR 753.40
-25.55 (-3.28%)
Oct 31, 2025, 3:30 PM IST
Cohance Lifesciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 779.00 | 779.45 | 749.05 | 753.40 | 753.40 | -3.28% | 1,868,840 |
| 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% | 339,852 |
| Oct 27, 2025 | 875.00 | 875.00 | 847.55 | 850.45 | 850.45 | -2.96% | 321,672 |
| Oct 24, 2025 | 887.80 | 892.85 | 873.45 | 876.40 | 876.40 | -1.03% | 175,627 |
| Oct 23, 2025 | 893.95 | 904.10 | 880.20 | 885.50 | 885.50 | -1.58% | 159,929 |
| Oct 21, 2025 | 872.20 | 917.50 | 872.20 | 899.70 | 899.70 | 2.38% | 122,767 |
| Oct 20, 2025 | 912.30 | 912.30 | 873.00 | 878.75 | 878.75 | -1.39% | 170,376 |
| Oct 17, 2025 | 893.20 | 896.95 | 881.40 | 891.10 | 891.10 | -0.77% | 155,544 |
| Oct 16, 2025 | 875.95 | 900.10 | 874.30 | 898.05 | 898.05 | 3.33% | 345,066 |
| Oct 15, 2025 | 867.15 | 875.00 | 864.95 | 869.10 | 869.10 | 0.31% | 100,504 |
| Oct 14, 2025 | 884.85 | 884.90 | 865.10 | 866.40 | 866.40 | -2.12% | 156,160 |
| Oct 13, 2025 | 891.75 | 899.25 | 882.50 | 885.15 | 885.15 | -2.17% | 120,957 |
| Oct 10, 2025 | 881.75 | 907.00 | 876.05 | 904.80 | 904.80 | 2.62% | 496,440 |
| Oct 9, 2025 | 863.15 | 884.35 | 863.15 | 881.70 | 881.70 | 2.41% | 224,225 |
| Oct 8, 2025 | 868.30 | 872.25 | 857.00 | 860.95 | 860.95 | -1.61% | 171,549 |
| Oct 7, 2025 | 869.65 | 875.95 | 866.00 | 875.00 | 875.00 | 0.73% | 103,128 |
| Oct 6, 2025 | 873.70 | 875.50 | 865.80 | 868.70 | 868.70 | -0.56% | 155,446 |
| Oct 3, 2025 | 870.50 | 879.90 | 870.15 | 873.55 | 873.55 | 0.40% | 222,399 |
| Oct 1, 2025 | 883.65 | 883.65 | 866.30 | 870.10 | 870.10 | -1.02% | 176,771 |
| Sep 30, 2025 | 871.10 | 884.80 | 860.60 | 879.05 | 879.05 | 0.62% | 229,001 |
| Sep 29, 2025 | 876.00 | 879.50 | 857.05 | 873.65 | 873.65 | -0.31% | 445,862 |
| Sep 28, 2025 | 878.90 | 880.00 | 857.05 | 876.40 | 876.40 | 0.07% | 445,862 |
| Sep 26, 2025 | 890.00 | 891.40 | 861.15 | 875.80 | 875.80 | -2.75% | 582,022 |
| Sep 25, 2025 | 911.35 | 911.35 | 886.90 | 900.60 | 900.60 | 0.39% | 582,022 |
| Sep 24, 2025 | 900.10 | 912.65 | 876.10 | 897.10 | 897.10 | -0.19% | 3,087,759 |
| Sep 23, 2025 | 901.05 | 904.55 | 882.50 | 898.80 | 898.80 | -0.33% | 1,024,318 |
| Sep 22, 2025 | 913.80 | 913.80 | 891.00 | 901.75 | 901.75 | -0.85% | 636,914 |
| Sep 19, 2025 | 911.05 | 932.65 | 896.70 | 909.45 | 909.45 | -0.51% | 1,376,230 |
| Sep 18, 2025 | 927.00 | 927.00 | 888.85 | 914.15 | 914.15 | -5.53% | 43,369,800 |
| Sep 17, 2025 | 985.00 | 994.75 | 962.45 | 967.70 | 967.70 | -2.21% | 164,435 |
| Sep 16, 2025 | 970.05 | 993.85 | 970.05 | 989.60 | 989.60 | 0.43% | 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 |