Cohance Lifesciences Limited (NSE:COHANCE)
India · Delayed Price · Currency is INR 451.90
+11.75 (2.67%)
Jul 10, 2026, 3:30 PM IST
Cohance Lifesciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |