Cohance Lifesciences Limited (NSE:COHANCE)
India · Delayed Price · Currency is INR 301.45
-1.25 (-0.41%)
At close: Mar 30, 2026
Cohance Lifesciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 301.10 | 304.50 | 294.15 | 301.45 | 301.45 | -0.41% | 689,963 |
| Mar 27, 2026 | 305.00 | 309.00 | 296.20 | 302.70 | 302.70 | -1.13% | 1,026,311 |
| Mar 25, 2026 | 297.50 | 312.15 | 297.40 | 306.15 | 306.15 | 3.32% | 644,571 |
| Mar 24, 2026 | 307.85 | 307.85 | 293.00 | 296.30 | 296.30 | -1.38% | 522,719 |
| Mar 23, 2026 | 294.05 | 302.40 | 292.70 | 300.45 | 300.45 | 0.40% | 683,429 |
| Mar 20, 2026 | 304.25 | 304.25 | 296.05 | 299.25 | 299.25 | - | 514,988 |
| Mar 19, 2026 | 301.55 | 304.20 | 295.50 | 299.25 | 299.25 | -2.29% | 334,198 |
| Mar 18, 2026 | 304.30 | 309.75 | 300.45 | 306.25 | 306.25 | 1.66% | 522,132 |
| Mar 17, 2026 | 295.45 | 303.00 | 291.25 | 301.25 | 301.25 | 2.66% | 711,711 |
| Mar 16, 2026 | 296.95 | 301.05 | 288.00 | 293.45 | 293.45 | -0.89% | 604,082 |
| Mar 13, 2026 | 286.70 | 303.30 | 283.75 | 296.10 | 296.10 | 2.33% | 1,568,707 |
| Mar 12, 2026 | 291.70 | 293.95 | 282.25 | 289.35 | 289.35 | -0.81% | 568,650 |
| Mar 11, 2026 | 295.60 | 312.90 | 288.60 | 291.70 | 291.70 | -1.32% | 1,758,538 |
| Mar 10, 2026 | 289.60 | 297.25 | 279.65 | 295.60 | 295.60 | 4.62% | 907,770 |
| Mar 9, 2026 | 275.00 | 285.25 | 266.70 | 282.55 | 282.55 | 0.95% | 1,087,979 |
| Mar 6, 2026 | 290.35 | 295.00 | 276.00 | 279.90 | 279.90 | -4.09% | 2,396,684 |
| Mar 5, 2026 | 300.50 | 301.75 | 288.10 | 291.85 | 291.85 | -2.11% | 623,707 |
| Mar 4, 2026 | 302.85 | 302.85 | 296.00 | 298.15 | 298.15 | -1.67% | 595,481 |
| Mar 2, 2026 | 295.00 | 310.60 | 295.00 | 303.20 | 303.20 | -2.18% | 708,358 |
| Feb 27, 2026 | 306.60 | 314.10 | 303.10 | 309.95 | 309.95 | 0.52% | 1,213,458 |
| Feb 26, 2026 | 309.90 | 319.70 | 304.85 | 308.35 | 308.35 | -0.69% | 594,303 |
| Feb 25, 2026 | 310.90 | 314.50 | 306.60 | 310.50 | 310.50 | 0.31% | 468,717 |
| Feb 24, 2026 | 315.15 | 315.15 | 304.15 | 309.55 | 309.55 | -1.45% | 806,385 |
| Feb 23, 2026 | 310.00 | 331.20 | 309.00 | 314.10 | 314.10 | 2.85% | 5,573,442 |
| Feb 20, 2026 | 314.95 | 317.60 | 304.15 | 305.40 | 305.40 | -3.08% | 1,073,615 |
| Feb 19, 2026 | 328.45 | 328.45 | 312.45 | 315.10 | 315.10 | -3.30% | 1,189,383 |
| Feb 18, 2026 | 320.00 | 341.90 | 316.50 | 325.85 | 325.85 | 5.54% | 9,237,041 |
| Feb 17, 2026 | 308.45 | 314.45 | 303.05 | 308.75 | 308.75 | 0.70% | 924,752 |
| Feb 16, 2026 | 311.15 | 328.35 | 304.20 | 306.60 | 306.60 | -2.85% | 1,785,863 |
| Feb 13, 2026 | 320.50 | 341.00 | 311.15 | 315.60 | 315.60 | -10.02% | 4,218,793 |
| Feb 12, 2026 | 355.00 | 355.00 | 340.50 | 350.75 | 350.75 | -1.27% | 750,714 |
| Feb 11, 2026 | 355.00 | 357.05 | 347.15 | 355.25 | 355.25 | 0.48% | 288,846 |
| Feb 10, 2026 | 349.00 | 358.20 | 348.80 | 353.55 | 353.55 | 1.36% | 490,998 |
| Feb 9, 2026 | 342.80 | 365.50 | 338.90 | 348.80 | 348.80 | 2.75% | 1,110,732 |
| Feb 6, 2026 | 353.00 | 355.00 | 334.50 | 339.45 | 339.45 | -4.86% | 940,350 |
| Feb 5, 2026 | 368.40 | 368.40 | 339.75 | 356.80 | 356.80 | -2.71% | 1,259,934 |
| Feb 4, 2026 | 379.00 | 379.00 | 365.00 | 366.75 | 366.75 | -3.65% | 423,272 |
| Feb 3, 2026 | 390.00 | 399.45 | 378.00 | 380.65 | 380.65 | 2.68% | 278,059 |
| Feb 2, 2026 | 369.90 | 373.95 | 355.70 | 370.70 | 370.70 | 0.22% | 334,817 |
| Feb 1, 2026 | 382.90 | 385.80 | 366.85 | 369.90 | 369.90 | -2.99% | 224,577 |
| Jan 30, 2026 | 375.05 | 384.75 | 368.80 | 381.30 | 381.30 | 0.77% | 221,759 |
| Jan 29, 2026 | 381.90 | 391.85 | 371.30 | 378.40 | 378.40 | -0.81% | 392,451 |
| Jan 28, 2026 | 375.00 | 384.80 | 368.40 | 381.50 | 381.50 | 1.73% | 547,407 |
| Jan 27, 2026 | 385.50 | 386.05 | 369.30 | 375.00 | 375.00 | -1.73% | 842,786 |
| Jan 23, 2026 | 387.00 | 388.00 | 379.20 | 381.60 | 381.60 | -1.36% | 380,413 |
| Jan 22, 2026 | 385.00 | 397.05 | 379.20 | 386.85 | 386.85 | 0.89% | 443,935 |
| Jan 21, 2026 | 401.70 | 402.70 | 381.65 | 383.45 | 383.45 | -4.04% | 902,117 |
| Jan 20, 2026 | 417.65 | 417.65 | 396.75 | 399.60 | 399.60 | -4.32% | 713,950 |
| Jan 19, 2026 | 424.05 | 428.45 | 414.50 | 417.65 | 417.65 | -1.95% | 411,739 |
| Jan 16, 2026 | 445.00 | 445.30 | 423.00 | 425.95 | 425.95 | -3.62% | 534,887 |