Cohance Lifesciences Limited (NSE:COHANCE)
India · Delayed Price · Currency is INR 442.35
-11.50 (-2.53%)
Oct 23, 2026, 12:53 PM IST
Cohance Lifesciences Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 453.00 | 454.00 | 437.40 | 442.35 | 442.35 | -2.53% | 410,829 |
| Oct 22, 2026 | 456.70 | 461.40 | 451.05 | 453.85 | 453.85 | -1.72% | 411,587 |
| Oct 21, 2026 | 464.90 | 470.75 | 453.00 | 461.80 | 461.80 | 0.90% | 730,876 |
| Oct 19, 2026 | 468.00 | 468.00 | 456.00 | 457.70 | 457.70 | -1.37% | 354,458 |
| Oct 16, 2026 | 460.45 | 467.35 | 458.10 | 464.05 | 464.05 | 0.89% | 763,452 |
| Oct 15, 2026 | 446.30 | 471.55 | 444.15 | 459.95 | 459.95 | 3.22% | 2,618,808 |
| Oct 14, 2026 | 436.10 | 448.80 | 432.25 | 445.60 | 445.60 | 1.89% | 466,904 |
| Oct 13, 2026 | 447.50 | 447.70 | 427.50 | 437.35 | 437.35 | -1.60% | 435,818 |
| Oct 12, 2026 | 446.60 | 449.80 | 441.35 | 444.45 | 444.45 | 0.78% | 280,792 |
| Oct 9, 2026 | 444.90 | 445.30 | 434.25 | 441.00 | 441.00 | -0.32% | 460,250 |
| Oct 8, 2026 | 456.00 | 456.00 | 438.30 | 442.40 | 442.40 | -2.87% | 847,656 |
| Oct 7, 2026 | 456.70 | 475.50 | 453.20 | 455.45 | 455.45 | -0.34% | 1,303,279 |
| Oct 6, 2026 | 448.30 | 459.20 | 445.50 | 457.00 | 457.00 | 2.28% | 492,779 |
| Oct 5, 2026 | 451.50 | 455.05 | 442.20 | 446.80 | 446.80 | -1.00% | 413,013 |
| Oct 1, 2026 | 444.00 | 454.85 | 435.00 | 451.30 | 451.30 | 1.64% | 683,663 |
| Sep 30, 2026 | 456.00 | 460.95 | 440.80 | 444.00 | 444.00 | -3.04% | 1,480,412 |
| Sep 29, 2026 | 452.80 | 469.75 | 449.60 | 457.90 | 457.90 | 1.01% | 1,477,420 |
| Sep 28, 2026 | 459.25 | 459.25 | 445.00 | 453.30 | 453.30 | -1.30% | 568,862 |
| Sep 25, 2026 | 456.30 | 460.00 | 450.05 | 459.25 | 459.25 | 1.12% | 557,235 |
| Sep 24, 2026 | 459.00 | 464.45 | 451.10 | 454.15 | 454.15 | -1.58% | 349,978 |
| Sep 23, 2026 | 458.95 | 465.55 | 451.20 | 461.45 | 461.45 | 1.92% | 1,107,159 |
| Sep 22, 2026 | 461.35 | 468.55 | 451.60 | 452.75 | 452.75 | -1.67% | 705,248 |
| Sep 21, 2026 | 438.45 | 482.25 | 435.55 | 460.45 | 460.45 | 5.13% | 8,798,590 |
| Sep 18, 2026 | 439.95 | 446.65 | 429.25 | 438.00 | 438.00 | -0.44% | 699,254 |
| Sep 17, 2026 | 435.00 | 446.50 | 428.05 | 439.95 | 439.95 | 1.62% | 1,164,491 |
| Sep 16, 2026 | 425.60 | 434.60 | 416.20 | 432.95 | 432.95 | 2.21% | 320,413 |
| Sep 15, 2026 | 440.10 | 443.15 | 421.35 | 423.60 | 423.60 | -3.77% | 383,863 |
| Sep 11, 2026 | 445.20 | 445.20 | 434.15 | 440.20 | 440.20 | -1.15% | 468,144 |
| Sep 10, 2026 | 443.35 | 453.30 | 440.70 | 445.30 | 445.30 | 0.44% | 1,241,899 |
| Sep 9, 2026 | 453.85 | 455.20 | 436.25 | 443.35 | 443.35 | -1.83% | 1,415,841 |
| Sep 8, 2026 | 451.80 | 460.50 | 448.10 | 451.60 | 451.60 | 0.46% | 1,832,601 |
| Sep 7, 2026 | 450.00 | 458.20 | 443.50 | 449.55 | 449.55 | -1.54% | 845,966 |
| Sep 4, 2026 | 463.30 | 470.00 | 453.60 | 456.60 | 456.60 | -0.92% | 572,792 |
| Sep 3, 2026 | 462.00 | 464.75 | 457.80 | 460.85 | 460.85 | 0.56% | 540,229 |
| Sep 2, 2026 | 460.00 | 469.60 | 452.20 | 458.30 | 458.30 | -0.37% | 417,152 |
| Sep 1, 2026 | 458.60 | 476.50 | 455.00 | 460.00 | 460.00 | 0.89% | 2,194,523 |
| Aug 31, 2026 | 449.90 | 459.25 | 444.00 | 455.95 | 455.95 | 1.34% | 677,119 |
| Aug 28, 2026 | 453.70 | 454.75 | 447.25 | 449.90 | 449.90 | -0.90% | 272,982 |
| Aug 27, 2026 | 462.00 | 464.90 | 452.50 | 454.00 | 454.00 | -1.81% | 308,834 |
| Aug 26, 2026 | 450.15 | 467.20 | 449.30 | 462.35 | 462.35 | 3.81% | 1,018,072 |
| Aug 25, 2026 | 449.75 | 450.00 | 441.00 | 445.40 | 445.40 | -0.75% | 635,089 |
| Aug 24, 2026 | 458.45 | 460.25 | 446.05 | 448.75 | 448.75 | -3.08% | 909,426 |
| Aug 21, 2026 | 477.90 | 481.05 | 457.00 | 463.00 | 463.00 | -2.64% | 1,638,869 |
| Aug 20, 2026 | 450.00 | 484.00 | 448.35 | 475.55 | 475.55 | 6.42% | 6,561,470 |
| Aug 19, 2026 | 457.40 | 458.20 | 444.05 | 446.85 | 446.85 | -1.83% | 282,289 |
| Aug 18, 2026 | 444.95 | 466.90 | 444.75 | 455.20 | 455.20 | 2.35% | 1,507,812 |
| Aug 17, 2026 | 439.10 | 459.80 | 437.80 | 444.75 | 444.75 | 0.93% | 1,708,901 |
| Aug 14, 2026 | 444.95 | 448.70 | 438.50 | 440.65 | 440.65 | -0.80% | 388,718 |
| Aug 13, 2026 | 442.00 | 452.75 | 441.15 | 444.20 | 444.20 | -0.03% | 605,174 |
| Aug 12, 2026 | 465.00 | 468.35 | 443.00 | 444.35 | 444.35 | -4.22% | 517,907 |