Cohance Lifesciences Limited (BOM:543064)
India
· Delayed Price · Currency is INR 494.15
+61.45 (14.20%)
At close: Apr 28, 2026
Cohance Lifesciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 384.90 | 432.70 | 378.90 | 432.70 | 432.70 | 19.99% | 1,549,100 |
| Apr 24, 2026 | 366.50 | 369.80 | 355.20 | 360.60 | 360.60 | -0.89% | 60,670 |
| Apr 23, 2026 | 364.05 | 374.75 | 360.35 | 363.85 | 363.85 | 0.18% | 474,194 |
| Apr 22, 2026 | 364.85 | 373.00 | 360.90 | 363.20 | 363.20 | 0.36% | 153,922 |
| Apr 21, 2026 | 369.35 | 371.55 | 359.00 | 361.90 | 361.90 | -2.02% | 211,056 |
| Apr 20, 2026 | 388.40 | 388.40 | 367.05 | 369.35 | 369.35 | -5.68% | 325,877 |
| Apr 17, 2026 | 363.25 | 406.00 | 359.40 | 391.60 | 391.60 | 7.80% | 914,056 |
| Apr 16, 2026 | 360.00 | 365.50 | 354.30 | 363.25 | 363.25 | 1.78% | 113,770 |
| Apr 15, 2026 | 368.00 | 368.05 | 350.20 | 356.90 | 356.90 | -0.43% | 235,477 |
| Apr 13, 2026 | 364.20 | 370.35 | 353.40 | 358.45 | 358.45 | -5.21% | 432,453 |
| Apr 10, 2026 | 320.25 | 381.60 | 320.25 | 378.15 | 378.15 | 18.92% | 3,526,780 |
| Apr 9, 2026 | 312.95 | 324.90 | 306.50 | 318.00 | 318.00 | 2.80% | 1,562,211 |
| Apr 8, 2026 | 313.15 | 313.15 | 300.50 | 309.35 | 309.35 | 2.95% | 39,808 |
| Apr 7, 2026 | 305.45 | 306.85 | 297.25 | 300.50 | 300.50 | -0.50% | 19,277 |
| Apr 6, 2026 | 309.00 | 309.00 | 293.00 | 302.00 | 302.00 | -1.80% | 49,719 |
| Apr 2, 2026 | 314.85 | 314.85 | 300.30 | 307.55 | 307.55 | -1.28% | 33,619 |
| Apr 1, 2026 | 307.40 | 317.75 | 304.75 | 311.55 | 311.55 | 3.20% | 46,119 |
| Mar 30, 2026 | 298.15 | 304.35 | 294.50 | 301.90 | 301.90 | -0.08% | 63,878 |
| Mar 27, 2026 | 304.55 | 308.80 | 296.40 | 302.15 | 302.15 | -1.24% | 72,938 |
| Mar 25, 2026 | 301.35 | 312.05 | 297.00 | 305.95 | 305.95 | 3.55% | 55,391 |
| Mar 24, 2026 | 307.00 | 307.00 | 293.00 | 295.45 | 295.45 | -1.75% | 89,358 |
| Mar 23, 2026 | 291.65 | 301.60 | 291.65 | 300.70 | 300.70 | 0.48% | 165,305 |
| Mar 20, 2026 | 305.00 | 305.00 | 296.00 | 299.25 | 299.25 | -0.02% | 50,433 |
| Mar 19, 2026 | 304.00 | 304.00 | 295.55 | 299.30 | 299.30 | -2.30% | 27,420 |
| Mar 18, 2026 | 301.05 | 309.40 | 300.70 | 306.35 | 306.35 | 1.78% | 22,458 |
| Mar 17, 2026 | 294.30 | 303.15 | 291.35 | 301.00 | 301.00 | 2.29% | 49,240 |
| Mar 16, 2026 | 296.00 | 300.60 | 288.45 | 294.25 | 294.25 | -0.47% | 44,618 |
| Mar 13, 2026 | 285.30 | 302.65 | 283.90 | 295.65 | 295.65 | 2.05% | 212,447 |
| Mar 12, 2026 | 291.25 | 293.95 | 282.25 | 289.70 | 289.70 | -1.13% | 87,614 |
| Mar 11, 2026 | 295.80 | 312.70 | 289.20 | 293.00 | 293.00 | -0.95% | 119,733 |
| Mar 10, 2026 | 290.00 | 297.15 | 279.90 | 295.80 | 295.80 | 4.75% | 28,312 |
| Mar 9, 2026 | 275.00 | 285.50 | 267.85 | 282.40 | 282.40 | 0.95% | 42,265 |
| 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 |