Cohance Lifesciences Limited (NSE:COHANCE)
India · Delayed Price · Currency is INR 405.85
-7.95 (-1.92%)
Jun 19, 2026, 3:30 PM IST
Cohance Lifesciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 410.00 | 412.30 | 403.55 | 405.85 | 405.85 | -1.92% | 777,587 |
| Jun 18, 2026 | 428.00 | 434.30 | 407.00 | 413.80 | 413.80 | -2.67% | 1,100,276 |
| Jun 17, 2026 | 432.00 | 442.35 | 422.15 | 425.15 | 425.15 | -1.68% | 740,069 |
| Jun 16, 2026 | 426.90 | 434.40 | 426.20 | 432.40 | 432.40 | 1.26% | 317,647 |
| Jun 15, 2026 | 434.90 | 437.70 | 424.50 | 427.00 | 427.00 | 0.01% | 491,681 |
| Jun 12, 2026 | 428.95 | 434.95 | 422.70 | 426.95 | 426.95 | 0.83% | 350,791 |
| Jun 11, 2026 | 428.00 | 428.00 | 421.05 | 423.45 | 423.45 | -1.64% | 411,443 |
| Jun 10, 2026 | 436.00 | 440.95 | 424.65 | 430.50 | 430.50 | -0.32% | 573,417 |
| Jun 9, 2026 | 423.85 | 434.50 | 423.85 | 431.90 | 431.90 | 1.79% | 302,908 |
| Jun 8, 2026 | 430.00 | 430.00 | 420.30 | 424.30 | 424.30 | -1.58% | 2,292,717 |
| Jun 5, 2026 | 427.80 | 448.00 | 426.00 | 431.10 | 431.10 | 1.36% | 1,592,037 |
| Jun 4, 2026 | 422.90 | 430.90 | 418.55 | 425.30 | 425.30 | 0.12% | 1,093,782 |
| Jun 3, 2026 | 428.30 | 430.25 | 420.15 | 424.80 | 424.80 | -0.96% | 290,937 |
| Jun 2, 2026 | 428.45 | 430.55 | 424.10 | 428.90 | 428.90 | -0.12% | 280,245 |
| Jun 1, 2026 | 431.05 | 444.30 | 427.10 | 429.40 | 429.40 | -0.49% | 774,082 |
| May 29, 2026 | 427.30 | 435.00 | 427.20 | 431.50 | 431.50 | 0.64% | 609,209 |
| May 27, 2026 | 434.90 | 437.80 | 427.45 | 428.75 | 428.75 | -1.41% | 327,873 |
| May 26, 2026 | 436.00 | 444.75 | 431.85 | 434.90 | 434.90 | 0.01% | 660,394 |
| May 25, 2026 | 422.00 | 440.00 | 422.00 | 434.85 | 434.85 | 3.89% | 1,431,260 |
| May 22, 2026 | 424.00 | 424.00 | 416.60 | 418.55 | 418.55 | -0.32% | 461,210 |
| May 21, 2026 | 424.20 | 429.20 | 417.35 | 419.90 | 419.90 | -0.06% | 702,715 |
| May 20, 2026 | 427.80 | 428.95 | 415.15 | 420.15 | 420.15 | -1.91% | 1,169,486 |
| May 19, 2026 | 440.00 | 464.00 | 418.55 | 428.35 | 428.35 | 0.07% | 10,213,860 |
| May 18, 2026 | 423.20 | 434.00 | 391.05 | 428.05 | 428.05 | 1.15% | 3,965,401 |
| May 15, 2026 | 449.80 | 452.00 | 416.55 | 423.20 | 423.20 | -4.94% | 1,476,684 |
| May 14, 2026 | 461.00 | 466.95 | 442.05 | 445.20 | 445.20 | -2.43% | 1,463,411 |
| May 13, 2026 | 448.30 | 474.80 | 443.00 | 456.30 | 456.30 | -5.85% | 5,089,451 |
| May 12, 2026 | 481.00 | 505.00 | 463.50 | 484.65 | 484.65 | 1.19% | 5,573,897 |
| May 11, 2026 | 486.00 | 486.35 | 465.50 | 478.95 | 478.95 | -1.89% | 905,814 |
| May 8, 2026 | 484.85 | 502.35 | 481.00 | 488.20 | 488.20 | 0.69% | 2,338,347 |
| May 7, 2026 | 486.50 | 494.20 | 478.55 | 484.85 | 484.85 | 0.75% | 1,916,847 |
| May 6, 2026 | 459.00 | 499.00 | 459.00 | 481.25 | 481.25 | 5.97% | 14,192,770 |
| May 5, 2026 | 467.85 | 467.85 | 450.80 | 454.15 | 454.15 | -3.53% | 1,437,201 |
| May 4, 2026 | 487.00 | 490.00 | 465.50 | 470.75 | 470.75 | -2.59% | 1,879,134 |
| Apr 30, 2026 | 469.70 | 498.80 | 442.60 | 483.25 | 483.25 | 3.36% | 12,487,300 |
| Apr 29, 2026 | 494.85 | 506.00 | 460.10 | 467.55 | 467.55 | -5.22% | 6,873,133 |
| Apr 28, 2026 | 444.45 | 514.90 | 444.00 | 493.30 | 493.30 | 14.16% | 40,862,210 |
| Apr 27, 2026 | 380.35 | 432.10 | 379.00 | 432.10 | 432.10 | 19.99% | 13,914,600 |
| Apr 24, 2026 | 365.65 | 369.80 | 355.05 | 360.10 | 360.10 | -1.04% | 900,690 |
| Apr 23, 2026 | 364.45 | 374.85 | 360.50 | 363.90 | 363.90 | 0.28% | 1,834,879 |
| Apr 22, 2026 | 364.00 | 372.90 | 360.35 | 362.90 | 362.90 | 0.47% | 1,454,532 |
| Apr 21, 2026 | 369.20 | 370.80 | 359.25 | 361.20 | 361.20 | -2.17% | 1,906,810 |
| Apr 20, 2026 | 388.00 | 388.00 | 367.00 | 369.20 | 369.20 | -5.47% | 3,207,500 |
| Apr 17, 2026 | 362.95 | 406.50 | 359.50 | 390.55 | 390.55 | 7.60% | 13,514,000 |
| Apr 16, 2026 | 360.00 | 365.65 | 354.45 | 362.95 | 362.95 | 1.84% | 1,387,123 |
| Apr 15, 2026 | 364.00 | 367.70 | 350.10 | 356.40 | 356.40 | -0.61% | 3,810,051 |
| Apr 13, 2026 | 364.80 | 370.60 | 353.15 | 358.60 | 358.60 | -5.11% | 7,112,169 |
| Apr 10, 2026 | 321.60 | 380.20 | 318.90 | 377.90 | 377.90 | 19.27% | 47,632,240 |
| Apr 9, 2026 | 309.45 | 325.00 | 306.00 | 316.85 | 316.85 | 2.37% | 1,388,320 |
| Apr 8, 2026 | 311.00 | 311.95 | 300.40 | 309.50 | 309.50 | 2.98% | 891,785 |