Cohance Lifesciences Limited (NSE:COHANCE)
India · Delayed Price · Currency is INR 425.25
-0.05 (-0.01%)
Jul 31, 2026, 3:30 PM IST
Cohance Lifesciences Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 426.00 | 427.55 | 421.45 | 425.05 | 425.05 | -0.06% | 172,042 |
| Jul 30, 2026 | 431.30 | 431.30 | 420.80 | 425.30 | 425.30 | -1.39% | 257,153 |
| Jul 29, 2026 | 427.00 | 433.70 | 425.25 | 431.30 | 431.30 | 1.30% | 245,022 |
| Jul 28, 2026 | 427.30 | 433.45 | 424.25 | 425.75 | 425.75 | -0.53% | 220,071 |
| Jul 27, 2026 | 425.00 | 436.50 | 419.15 | 428.00 | 428.00 | 2.61% | 505,417 |
| Jul 24, 2026 | 420.00 | 425.00 | 411.00 | 417.10 | 417.10 | -1.18% | 224,345 |
| Jul 23, 2026 | 439.80 | 439.80 | 420.10 | 422.10 | 422.10 | -3.65% | 613,940 |
| Jul 22, 2026 | 445.00 | 445.40 | 433.10 | 438.10 | 438.10 | -1.69% | 561,762 |
| Jul 21, 2026 | 449.90 | 449.90 | 440.70 | 445.65 | 445.65 | -1.12% | 292,147 |
| Jul 20, 2026 | 445.00 | 457.25 | 435.00 | 450.70 | 450.70 | 1.99% | 751,455 |
| Jul 17, 2026 | 448.85 | 473.70 | 431.00 | 441.90 | 441.90 | 0.03% | 3,796,390 |
| Jul 16, 2026 | 435.10 | 445.90 | 429.10 | 441.75 | 441.75 | 1.61% | 399,035 |
| Jul 15, 2026 | 439.65 | 442.45 | 430.10 | 434.75 | 434.75 | -0.92% | 282,954 |
| Jul 14, 2026 | 447.30 | 452.00 | 436.00 | 438.80 | 438.80 | -2.43% | 313,127 |
| Jul 13, 2026 | 454.00 | 454.20 | 446.75 | 449.75 | 449.75 | -0.48% | 366,166 |
| Jul 10, 2026 | 444.00 | 456.30 | 442.35 | 451.90 | 451.90 | 2.67% | 553,058 |
| Jul 9, 2026 | 432.55 | 448.00 | 425.10 | 440.15 | 440.15 | 2.17% | 454,022 |
| Jul 8, 2026 | 437.00 | 441.65 | 417.25 | 430.80 | 430.80 | -2.61% | 918,519 |
| Jul 7, 2026 | 452.80 | 456.00 | 434.00 | 442.35 | 442.35 | -2.34% | 457,577 |
| Jul 6, 2026 | 454.50 | 456.50 | 449.85 | 452.95 | 452.95 | -0.34% | 286,610 |
| Jul 3, 2026 | 455.00 | 461.90 | 449.80 | 454.50 | 454.50 | 0.42% | 403,821 |
| Jul 2, 2026 | 453.70 | 457.65 | 449.15 | 452.60 | 452.60 | 0.32% | 299,262 |
| Jul 1, 2026 | 456.50 | 470.00 | 448.90 | 451.15 | 451.15 | -1.10% | 472,715 |
| Jun 30, 2026 | 454.75 | 464.85 | 450.50 | 456.15 | 456.15 | 1.33% | 782,324 |
| Jun 29, 2026 | 456.60 | 470.00 | 448.00 | 450.15 | 450.15 | -1.72% | 1,110,120 |
| Jun 25, 2026 | 462.00 | 462.80 | 444.10 | 458.05 | 458.05 | -0.93% | 1,217,190 |
| Jun 24, 2026 | 460.00 | 472.15 | 448.40 | 462.35 | 462.35 | 0.99% | 3,689,185 |
| Jun 23, 2026 | 405.95 | 486.30 | 405.95 | 457.80 | 457.80 | 12.97% | 26,490,915 |
| Jun 22, 2026 | 406.30 | 413.75 | 403.40 | 405.25 | 405.25 | -0.15% | 360,648 |
| 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 |