Cohance Lifesciences Limited (BOM:543064)
India
· Delayed Price · Currency is INR 282.40
+2.65 (0.95%)
At close: Mar 9, 2026
Cohance Lifesciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 289.60 | 294.80 | 276.05 | 279.75 | 279.75 | -4.13% | 92,190 |
| Mar 5, 2026 | 302.25 | 302.25 | 288.25 | 291.80 | 291.80 | -1.98% | 29,476 |
| Mar 4, 2026 | 298.65 | 303.00 | 295.85 | 297.70 | 297.70 | -1.98% | 49,421 |
| Mar 2, 2026 | 299.10 | 310.50 | 298.00 | 303.70 | 303.70 | -1.64% | 61,664 |
| Feb 27, 2026 | 307.75 | 314.10 | 303.10 | 308.75 | 308.75 | 0.19% | 26,599 |
| Feb 26, 2026 | 310.60 | 319.60 | 305.00 | 308.15 | 308.15 | -0.34% | 30,752 |
| Feb 25, 2026 | 312.85 | 314.25 | 306.70 | 309.20 | 309.20 | 0.03% | 19,920 |
| Feb 24, 2026 | 314.50 | 314.50 | 304.05 | 309.10 | 309.10 | -1.69% | 66,208 |
| Feb 23, 2026 | 310.10 | 330.80 | 310.10 | 314.40 | 314.40 | 2.93% | 248,842 |
| Feb 20, 2026 | 319.90 | 319.90 | 304.40 | 305.45 | 305.45 | -2.92% | 836,128 |
| Feb 19, 2026 | 327.35 | 327.80 | 312.50 | 314.65 | 314.65 | -3.61% | 57,542 |
| Feb 18, 2026 | 315.55 | 341.95 | 315.55 | 326.45 | 326.45 | 6.09% | 404,337 |
| Feb 17, 2026 | 307.45 | 314.00 | 303.50 | 307.70 | 307.70 | 0.51% | 627,910 |
| Feb 16, 2026 | 309.75 | 328.25 | 303.50 | 306.15 | 306.15 | -2.99% | 727,400 |
| Feb 13, 2026 | 321.45 | 340.45 | 311.15 | 315.60 | 315.60 | -9.98% | 154,342 |
| Feb 12, 2026 | 358.25 | 358.25 | 340.50 | 350.60 | 350.60 | -1.25% | 16,643 |
| Feb 11, 2026 | 354.00 | 356.75 | 347.30 | 355.05 | 355.05 | 0.42% | 20,499 |
| Feb 10, 2026 | 348.30 | 357.85 | 348.30 | 353.55 | 353.55 | 1.54% | 13,592 |
| Feb 9, 2026 | 339.60 | 365.00 | 339.50 | 348.20 | 348.20 | 2.59% | 38,315 |
| Feb 6, 2026 | 356.95 | 356.95 | 334.40 | 339.40 | 339.40 | -4.92% | 32,289 |
| Feb 5, 2026 | 367.35 | 367.35 | 339.80 | 356.95 | 356.95 | -2.67% | 129,479 |
| Feb 4, 2026 | 381.05 | 381.05 | 365.20 | 366.75 | 366.75 | -3.77% | 18,180 |
| Feb 3, 2026 | 389.60 | 398.90 | 378.15 | 381.10 | 381.10 | 2.72% | 23,010 |
| Feb 2, 2026 | 370.10 | 372.50 | 355.65 | 371.00 | 371.00 | 0.27% | 29,594 |
| Feb 1, 2026 | 381.45 | 385.00 | 367.35 | 370.00 | 370.00 | -2.86% | 26,068 |
| Jan 30, 2026 | 376.85 | 384.55 | 368.95 | 380.90 | 380.90 | 0.97% | 11,533 |
| Jan 29, 2026 | 375.05 | 391.70 | 371.85 | 377.25 | 377.25 | -0.95% | 12,152 |
| Jan 28, 2026 | 373.95 | 385.00 | 368.50 | 380.85 | 380.85 | 1.56% | 26,566 |
| Jan 27, 2026 | 384.00 | 384.00 | 369.50 | 375.00 | 375.00 | -1.68% | 23,149 |
| Jan 23, 2026 | 384.05 | 387.45 | 379.25 | 381.40 | 381.40 | -1.33% | 22,478 |
| Jan 22, 2026 | 384.30 | 397.00 | 379.35 | 386.55 | 386.55 | 0.61% | 35,061 |
| Jan 21, 2026 | 400.75 | 403.75 | 382.00 | 384.20 | 384.20 | -3.88% | 47,379 |
| Jan 20, 2026 | 412.25 | 417.45 | 397.55 | 399.70 | 399.70 | -4.14% | 30,819 |
| Jan 19, 2026 | 424.50 | 428.30 | 414.45 | 416.95 | 416.95 | -2.04% | 36,429 |
| Jan 16, 2026 | 444.10 | 444.80 | 422.80 | 425.65 | 425.65 | -3.58% | 18,412 |
| Jan 14, 2026 | 447.55 | 454.75 | 439.25 | 441.45 | 441.45 | -1.47% | 23,540 |
| Jan 13, 2026 | 456.75 | 461.35 | 443.25 | 448.05 | 448.05 | -1.90% | 44,409 |
| Jan 12, 2026 | 478.25 | 478.25 | 455.30 | 456.75 | 456.75 | -3.82% | 34,540 |
| Jan 9, 2026 | 492.80 | 494.00 | 472.35 | 474.90 | 474.90 | -3.56% | 20,754 |
| Jan 8, 2026 | 505.00 | 508.50 | 488.00 | 492.45 | 492.45 | -2.31% | 85,550 |
| Jan 7, 2026 | 500.25 | 512.95 | 499.00 | 504.10 | 504.10 | 0.21% | 14,167 |
| Jan 6, 2026 | 513.00 | 513.00 | 500.90 | 503.05 | 503.05 | -1.92% | 6,577 |
| Jan 5, 2026 | 520.00 | 522.25 | 511.35 | 512.90 | 512.90 | -0.82% | 11,726 |
| Jan 2, 2026 | 524.60 | 526.30 | 515.30 | 517.15 | 517.15 | -1.21% | 14,119 |
| Jan 1, 2026 | 529.25 | 530.15 | 523.00 | 523.50 | 523.50 | -0.95% | 3,078 |
| Dec 31, 2025 | 529.10 | 530.45 | 527.15 | 528.50 | 528.50 | 0.15% | 6,247 |
| Dec 30, 2025 | 532.70 | 532.70 | 523.00 | 527.70 | 527.70 | -0.85% | 12,050 |
| Dec 29, 2025 | 537.65 | 537.85 | 524.10 | 532.25 | 532.25 | -1.00% | 26,885 |
| Dec 26, 2025 | 535.40 | 538.75 | 533.50 | 537.60 | 537.60 | 0.35% | 3,052 |
| Dec 24, 2025 | 535.95 | 542.45 | 534.75 | 535.75 | 535.75 | -0.05% | 10,614 |
| Dec 23, 2025 | 547.60 | 547.60 | 534.00 | 536.00 | 536.00 | -0.73% | 10,946 |
| Dec 22, 2025 | 549.80 | 549.80 | 535.00 | 539.95 | 539.95 | 0.35% | 8,228 |
| Dec 19, 2025 | 525.05 | 544.80 | 525.05 | 538.05 | 538.05 | 1.46% | 44,788 |
| Dec 18, 2025 | 525.30 | 532.20 | 520.50 | 530.30 | 530.30 | 0.97% | 9,445 |
| Dec 17, 2025 | 538.30 | 540.00 | 518.00 | 525.20 | 525.20 | -2.41% | 22,345 |
| Dec 16, 2025 | 527.35 | 545.00 | 527.35 | 538.15 | 538.15 | 1.47% | 47,921 |
| Dec 15, 2025 | 525.30 | 538.00 | 525.30 | 530.35 | 530.35 | -1.15% | 10,968 |
| Dec 12, 2025 | 531.50 | 541.35 | 530.00 | 536.50 | 536.50 | 1.00% | 19,268 |
| Dec 11, 2025 | 528.25 | 536.10 | 522.00 | 531.20 | 531.20 | 0.56% | 27,218 |
| Dec 10, 2025 | 538.25 | 539.25 | 523.30 | 528.25 | 528.25 | -1.31% | 19,387 |
| Dec 9, 2025 | 521.90 | 537.05 | 521.45 | 535.25 | 535.25 | 0.86% | 23,802 |
| Dec 8, 2025 | 540.05 | 540.10 | 525.05 | 530.70 | 530.70 | -2.12% | 19,851 |
| 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 |