Cohance Lifesciences Limited (NSE:COHANCE)
India · Delayed Price · Currency is INR 453.00
+9.00 (2.03%)
Oct 1, 2026, 3:30 PM IST
Cohance Lifesciences Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |