Cohance Lifesciences Limited (BOM:543064)
India
· Delayed Price · Currency is INR 542.20
-6.90 (-1.26%)
At close: Dec 5, 2025
Cohance Lifesciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 543.05 | 548.20 | 533.85 | 542.20 | 542.20 | -1.26% | 26,679 |
| Dec 4, 2025 | 543.75 | 551.00 | 540.50 | 549.10 | 549.10 | 1.02% | 15,752 |
| Dec 3, 2025 | 549.05 | 557.70 | 541.00 | 543.55 | 543.55 | -0.49% | 24,058 |
| Dec 2, 2025 | 553.35 | 554.30 | 543.30 | 546.20 | 546.20 | -1.27% | 20,025 |
| Dec 1, 2025 | 565.00 | 569.70 | 550.50 | 553.25 | 553.25 | -1.97% | 17,088 |
| Nov 28, 2025 | 570.40 | 575.75 | 562.85 | 564.35 | 564.35 | -1.74% | 178,307 |
| Nov 27, 2025 | 574.15 | 578.40 | 564.05 | 574.35 | 574.35 | 1.06% | 25,164 |
| Nov 26, 2025 | 560.50 | 576.35 | 556.45 | 568.35 | 568.35 | 1.40% | 31,793 |
| Nov 25, 2025 | 570.85 | 573.60 | 556.95 | 560.50 | 560.50 | -1.81% | 25,203 |
| Nov 24, 2025 | 588.65 | 588.65 | 565.05 | 570.85 | 570.85 | -3.02% | 24,225 |
| Nov 21, 2025 | 599.95 | 601.05 | 576.15 | 588.65 | 588.65 | 1.18% | 1,738,659 |
| Nov 20, 2025 | 589.65 | 592.75 | 577.00 | 581.80 | 581.80 | -0.07% | 27,803 |
| Nov 19, 2025 | 599.55 | 599.55 | 574.00 | 582.20 | 582.20 | -2.26% | 99,471 |
| Nov 18, 2025 | 619.00 | 619.10 | 593.50 | 595.65 | 595.65 | -2.54% | 22,623 |
| Nov 17, 2025 | 615.25 | 623.20 | 609.10 | 611.15 | 611.15 | -0.72% | 45,288 |
| Nov 14, 2025 | 629.45 | 629.45 | 614.00 | 615.60 | 615.60 | -2.21% | 254,954 |
| Nov 13, 2025 | 679.80 | 679.80 | 621.35 | 629.50 | 629.50 | -8.71% | 270,809 |
| Nov 12, 2025 | 698.95 | 698.95 | 687.50 | 689.55 | 689.55 | -0.25% | 18,372 |
| Nov 11, 2025 | 709.75 | 709.75 | 688.20 | 691.30 | 691.30 | -1.94% | 19,310 |
| Nov 10, 2025 | 700.15 | 714.60 | 700.15 | 704.95 | 704.95 | -0.36% | 363,495 |
| Nov 7, 2025 | 739.75 | 739.75 | 704.60 | 707.50 | 707.50 | -2.24% | 13,331 |
| Nov 6, 2025 | 744.50 | 744.50 | 721.70 | 723.70 | 723.70 | -2.43% | 14,675 |
| Nov 4, 2025 | 737.95 | 748.95 | 725.00 | 741.75 | 741.75 | -0.17% | 41,159 |
| Nov 3, 2025 | 755.00 | 761.60 | 730.35 | 743.05 | 743.05 | -1.35% | 252,837 |
| Oct 31, 2025 | 772.65 | 778.90 | 749.00 | 753.20 | 753.20 | -3.27% | 53,652 |
| Oct 30, 2025 | 798.75 | 798.75 | 772.50 | 778.70 | 778.70 | -0.97% | 118,122 |
| Oct 29, 2025 | 844.85 | 844.85 | 767.10 | 786.35 | 786.35 | -7.98% | 177,620 |
| Oct 28, 2025 | 858.00 | 870.35 | 848.35 | 854.50 | 854.50 | 0.41% | 20,233 |
| Oct 27, 2025 | 871.65 | 872.20 | 848.55 | 851.05 | 851.05 | -2.99% | 14,059 |
| Oct 24, 2025 | 886.05 | 908.00 | 874.00 | 877.25 | 877.25 | -0.93% | 6,568 |
| Oct 23, 2025 | 893.95 | 904.10 | 880.20 | 885.50 | 885.50 | -1.58% | 123,472 |
| Oct 21, 2025 | 872.20 | 917.50 | 872.20 | 899.70 | 899.70 | 2.38% | 18,567 |
| Oct 20, 2025 | 912.30 | 912.30 | 873.00 | 878.75 | 878.75 | -1.39% | 7,695 |
| Oct 17, 2025 | 893.20 | 896.95 | 881.40 | 891.10 | 891.10 | -0.77% | 8,222 |
| Oct 16, 2025 | 875.95 | 900.10 | 874.30 | 898.05 | 898.05 | 3.33% | 6,365 |
| Oct 15, 2025 | 867.15 | 875.00 | 864.95 | 869.10 | 869.10 | 0.31% | 3,385 |
| Oct 14, 2025 | 884.85 | 884.90 | 865.10 | 866.40 | 866.40 | -2.12% | 4,061 |
| Oct 13, 2025 | 891.75 | 899.25 | 882.50 | 885.15 | 885.15 | -2.17% | 6,052 |
| Oct 10, 2025 | 881.75 | 907.00 | 876.05 | 904.80 | 904.80 | 2.62% | 21,149 |
| Oct 9, 2025 | 863.15 | 884.35 | 863.15 | 881.70 | 881.70 | 2.41% | 5,841 |
| Oct 8, 2025 | 868.30 | 872.25 | 857.00 | 860.95 | 860.95 | -1.61% | 8,581 |
| Oct 7, 2025 | 869.65 | 875.95 | 866.00 | 875.00 | 875.00 | 0.73% | 8,425 |
| Oct 6, 2025 | 873.70 | 875.50 | 865.80 | 868.70 | 868.70 | -0.56% | 5,658 |
| Oct 3, 2025 | 870.50 | 879.90 | 870.15 | 873.55 | 873.55 | 0.40% | 7,904 |
| Oct 1, 2025 | 883.65 | 883.65 | 866.30 | 870.10 | 870.10 | -1.02% | 2,833 |
| Sep 30, 2025 | 871.10 | 884.80 | 860.60 | 879.05 | 879.05 | 0.62% | 6,939 |
| Sep 29, 2025 | 876.00 | 879.50 | 857.05 | 873.65 | 873.65 | -0.25% | 15,986 |
| Sep 26, 2025 | 890.00 | 891.40 | 861.15 | 875.80 | 875.80 | -2.75% | 38,025 |
| Sep 25, 2025 | 911.35 | 911.35 | 886.90 | 900.60 | 900.60 | 0.39% | 10,559 |
| Sep 24, 2025 | 900.10 | 912.65 | 876.10 | 897.10 | 897.10 | -0.19% | 177,675 |
| Sep 23, 2025 | 901.05 | 904.55 | 882.50 | 898.80 | 898.80 | -0.33% | 51,863 |
| Sep 22, 2025 | 913.80 | 913.80 | 891.00 | 901.75 | 901.75 | -0.85% | 128,933 |
| Sep 19, 2025 | 911.05 | 932.65 | 896.70 | 909.45 | 909.45 | -0.51% | 72,930 |
| Sep 18, 2025 | 927.00 | 927.00 | 888.85 | 914.15 | 914.15 | -5.53% | 1,149,346 |
| Sep 17, 2025 | 985.00 | 994.75 | 962.45 | 967.70 | 967.70 | -2.21% | 3,652 |
| Sep 16, 2025 | 970.05 | 993.85 | 970.05 | 989.60 | 989.60 | 0.53% | 1,817 |
| Sep 15, 2025 | 974.65 | 991.40 | 971.25 | 984.35 | 984.35 | 0.23% | 4,848 |
| Sep 12, 2025 | 1,006.85 | 1,006.90 | 974.75 | 982.10 | 982.10 | -1.31% | 6,025 |
| Sep 11, 2025 | 991.00 | 998.15 | 983.50 | 995.10 | 995.10 | 0.54% | 9,287 |
| Sep 10, 2025 | 1,010.65 | 1,019.30 | 977.85 | 989.80 | 989.80 | -2.88% | 13,750 |
| Sep 9, 2025 | 997.55 | 1,026.00 | 985.55 | 1,019.20 | 1,019.20 | 0.79% | 22,543 |
| Sep 8, 2025 | 943.80 | 1,038.00 | 915.10 | 1,011.20 | 1,011.20 | 9.54% | 140,049 |
| Sep 5, 2025 | 905.35 | 925.00 | 898.15 | 923.10 | 923.10 | 2.55% | 9,292 |
| Sep 4, 2025 | 905.00 | 908.50 | 893.35 | 900.15 | 900.15 | -0.43% | 148,924 |
| Sep 3, 2025 | 906.60 | 923.70 | 898.10 | 904.05 | 904.05 | -0.58% | 5,117 |
| Sep 2, 2025 | 895.05 | 913.50 | 891.20 | 909.35 | 909.35 | 0.80% | 5,269 |
| Sep 1, 2025 | 884.55 | 905.00 | 873.70 | 902.15 | 902.15 | 2.59% | 6,160 |
| Aug 29, 2025 | 895.95 | 895.95 | 864.00 | 879.35 | 879.35 | 1.05% | 6,957 |
| Aug 28, 2025 | 881.00 | 884.65 | 856.90 | 870.25 | 870.25 | -1.21% | 10,987 |
| Aug 26, 2025 | 906.95 | 907.20 | 879.25 | 880.95 | 880.95 | -2.04% | 15,094 |
| Aug 25, 2025 | 905.05 | 935.00 | 881.30 | 899.25 | 899.25 | 1.64% | 38,823 |
| Aug 22, 2025 | 892.35 | 893.25 | 877.55 | 884.70 | 884.70 | -1.30% | 6,861 |
| Aug 21, 2025 | 890.05 | 912.05 | 889.50 | 896.35 | 896.35 | 0.22% | 4,614 |
| Aug 20, 2025 | 912.70 | 916.00 | 892.65 | 894.40 | 894.40 | -2.82% | 6,005 |
| Aug 19, 2025 | 902.15 | 922.35 | 892.35 | 920.40 | 920.40 | 2.38% | 7,059 |
| Aug 18, 2025 | 921.70 | 921.70 | 884.85 | 899.00 | 899.00 | -1.49% | 12,654 |
| Aug 14, 2025 | 985.20 | 985.20 | 899.00 | 912.60 | 912.60 | -7.44% | 28,211 |
| Aug 13, 2025 | 987.95 | 999.00 | 958.40 | 985.95 | 985.95 | 3.79% | 4,318 |
| Aug 12, 2025 | 981.85 | 981.85 | 937.65 | 949.95 | 949.95 | 0.92% | 1,966 |
| Aug 11, 2025 | 972.00 | 972.00 | 911.00 | 941.25 | 941.25 | 1.04% | 2,404 |
| Aug 8, 2025 | 985.00 | 985.00 | 923.50 | 931.60 | 931.60 | -0.04% | 6,584 |
| Aug 7, 2025 | 975.20 | 975.20 | 919.55 | 931.95 | 931.95 | -0.43% | 5,037 |
| Aug 6, 2025 | 932.10 | 955.20 | 932.10 | 935.95 | 935.95 | -2.61% | 3,030 |
| Aug 5, 2025 | 985.00 | 985.00 | 951.00 | 961.00 | 961.00 | 0.29% | 5,662 |
| Aug 4, 2025 | 977.50 | 989.90 | 956.00 | 958.25 | 958.25 | -2.26% | 2,448 |
| Aug 1, 2025 | 980.05 | 987.25 | 954.45 | 980.40 | 980.40 | -1.71% | 6,187 |
| Jul 31, 2025 | 935.00 | 1,003.10 | 935.00 | 997.50 | 997.50 | - | 8,579 |
| Jul 30, 2025 | 1,015.20 | 1,018.50 | 995.25 | 997.50 | 997.50 | -1.41% | 3,451 |
| Jul 29, 2025 | 1,024.00 | 1,024.00 | 984.00 | 1,011.80 | 1,011.80 | 1.53% | 2,702 |
| Jul 28, 2025 | 1,028.70 | 1,028.70 | 991.25 | 996.55 | 996.55 | -2.16% | 7,568 |
| Jul 25, 2025 | 1,008.05 | 1,034.20 | 1,008.05 | 1,018.55 | 1,018.55 | -1.72% | 3,584 |
| Jul 24, 2025 | 1,045.00 | 1,057.60 | 1,033.15 | 1,036.35 | 1,036.35 | -0.87% | 2,958 |
| Jul 23, 2025 | 1,031.75 | 1,064.35 | 1,031.75 | 1,045.45 | 1,045.45 | -1.65% | 1,769 |
| Jul 22, 2025 | 1,071.45 | 1,072.75 | 1,057.90 | 1,063.00 | 1,063.00 | -0.78% | 3,779 |
| Jul 21, 2025 | 1,074.90 | 1,080.30 | 1,058.10 | 1,071.40 | 1,071.40 | -0.98% | 3,154 |
| Jul 18, 2025 | 1,119.95 | 1,119.95 | 1,071.50 | 1,082.05 | 1,082.05 | -1.01% | 8,033 |
| Jul 17, 2025 | 1,072.10 | 1,121.15 | 1,068.05 | 1,093.05 | 1,093.05 | 2.88% | 12,012 |
| Jul 16, 2025 | 1,064.75 | 1,070.20 | 1,056.15 | 1,062.40 | 1,062.40 | 0.66% | 5,646 |
| Jul 15, 2025 | 1,034.40 | 1,074.95 | 1,030.55 | 1,055.40 | 1,055.40 | 2.50% | 17,014 |
| Jul 14, 2025 | 1,010.55 | 1,035.15 | 995.30 | 1,029.65 | 1,029.65 | 0.76% | 6,253 |