Cohance Lifesciences Limited (NSE:COHANCE)
India · Delayed Price · Currency is INR 462.35
-13.20 (-2.78%)
Aug 21, 2026, 3:29 PM IST
Cohance Lifesciences Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 447.00 | 474.70 | 445.55 | 463.95 | 463.95 | 3.79% | 2,268,116 |
| Aug 10, 2026 | 445.75 | 454.40 | 443.00 | 447.00 | 447.00 | 0.28% | 1,368,704 |
| Aug 7, 2026 | 436.00 | 449.20 | 432.85 | 445.75 | 445.75 | 1.56% | 1,985,052 |
| Aug 6, 2026 | 417.90 | 466.95 | 416.90 | 438.90 | 438.90 | 2.20% | 6,018,027 |
| Aug 5, 2026 | 427.40 | 431.90 | 422.50 | 429.45 | 429.45 | 1.07% | 365,514 |
| Aug 4, 2026 | 428.05 | 428.35 | 421.75 | 424.90 | 424.90 | -0.11% | 247,065 |
| Aug 3, 2026 | 425.05 | 436.70 | 423.00 | 425.35 | 425.35 | 0.07% | 312,974 |
| 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 |