Covance Softsol Limited (BOM:544361)
India
· Delayed Price · Currency is INR 171.30
0.00 (0.00%)
At close: Apr 28, 2026
Covance Softsol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 171.30 | 171.30 | 171.30 | 171.30 | 171.30 | - | 261 |
| Apr 27, 2026 | 171.30 | 171.30 | 171.30 | 171.30 | 171.30 | - | 1,085 |
| Apr 24, 2026 | 171.30 | 171.30 | 171.30 | 171.30 | 171.30 | - | 3,076 |
| Apr 23, 2026 | 171.30 | 171.30 | 171.30 | 171.30 | 171.30 | - | 520 |
| Apr 22, 2026 | 171.30 | 171.30 | 171.30 | 171.30 | 171.30 | - | 334 |
| Apr 21, 2026 | 171.30 | 171.30 | 171.30 | 171.30 | 171.30 | - | 219 |
| Apr 20, 2026 | 171.30 | 171.30 | 171.30 | 171.30 | 171.30 | - | 1,704 |
| Apr 17, 2026 | 171.30 | 171.30 | 171.30 | 171.30 | 171.30 | - | 862 |
| Apr 15, 2026 | 171.30 | 171.30 | 171.30 | 171.30 | 171.30 | - | 14,768 |
| Apr 13, 2026 | 171.30 | 171.30 | 171.30 | 171.30 | 171.30 | - | 520 |
| Apr 10, 2026 | 171.30 | 171.30 | 171.30 | 171.30 | 171.30 | - | 457 |
| Apr 9, 2026 | 171.30 | 171.30 | 171.30 | 171.30 | 171.30 | - | 69 |
| Apr 8, 2026 | 171.30 | 171.30 | 171.30 | 171.30 | 171.30 | - | 21 |
| Apr 7, 2026 | 171.30 | 171.30 | 171.30 | 171.30 | 171.30 | - | 502 |
| Apr 6, 2026 | 171.30 | 171.30 | 171.30 | 171.30 | 171.30 | - | 559 |
| Apr 2, 2026 | 171.30 | 171.30 | 171.30 | 171.30 | 171.30 | - | 48 |
| Apr 1, 2026 | 171.30 | 171.30 | 171.30 | 171.30 | 171.30 | - | 46 |
| Mar 30, 2026 | 171.30 | 171.30 | 171.30 | 171.30 | 171.30 | - | 21,969 |
| Mar 27, 2026 | 171.30 | 171.30 | 171.30 | 171.30 | 171.30 | - | 836 |
| Mar 25, 2026 | 171.30 | 171.30 | 171.30 | 171.30 | 171.30 | - | 307 |
| Mar 24, 2026 | 171.30 | 171.30 | 171.30 | 171.30 | 171.30 | - | 1,606 |
| Mar 23, 2026 | 171.30 | 171.30 | 171.25 | 171.30 | 171.30 | - | 10,199 |
| Mar 20, 2026 | 171.30 | 171.30 | 171.30 | 171.30 | 171.30 | - | 2,648 |
| Mar 19, 2026 | 171.30 | 171.30 | 171.30 | 171.30 | 171.30 | - | 1,288 |
| Mar 18, 2026 | 171.30 | 171.30 | 171.30 | 171.30 | 171.30 | - | 370 |
| Mar 17, 2026 | 171.30 | 171.30 | 171.30 | 171.30 | 171.30 | - | 481 |
| Mar 16, 2026 | 171.30 | 171.30 | 171.30 | 171.30 | 171.30 | - | 413 |
| Mar 13, 2026 | 171.30 | 171.30 | 171.30 | 171.30 | 171.30 | - | 921 |
| Mar 12, 2026 | 171.30 | 171.30 | 171.30 | 171.30 | 171.30 | - | 2,192 |
| Mar 11, 2026 | 171.30 | 171.30 | 171.30 | 171.30 | 171.30 | - | 977 |
| Mar 10, 2026 | 171.30 | 171.30 | 171.30 | 171.30 | 171.30 | - | 1,516 |
| Mar 9, 2026 | 171.30 | 171.30 | 171.30 | 171.30 | 171.30 | - | 18,523 |
| Mar 6, 2026 | 171.30 | 171.30 | 171.30 | 171.30 | 171.30 | - | 3,113 |
| Mar 5, 2026 | 171.30 | 171.30 | 171.30 | 171.30 | 171.30 | - | 323 |
| Mar 4, 2026 | 171.30 | 171.30 | 169.60 | 171.30 | 171.30 | - | 30,453 |
| Mar 2, 2026 | 171.30 | 171.30 | 171.30 | 171.30 | 171.30 | - | 4,491 |
| Feb 27, 2026 | 171.30 | 171.30 | 171.30 | 171.30 | 171.30 | - | 901 |
| Feb 26, 2026 | 171.30 | 171.30 | 171.30 | 171.30 | 171.30 | - | 2,753 |
| Feb 25, 2026 | 171.30 | 171.30 | 171.30 | 171.30 | 171.30 | - | 15,487 |
| Feb 24, 2026 | 171.30 | 171.30 | 171.30 | 171.30 | 171.30 | - | 16,405 |
| Feb 23, 2026 | 171.30 | 171.30 | 171.30 | 171.30 | 171.30 | - | 8,396 |
| Feb 20, 2026 | 171.30 | 171.30 | 171.30 | 171.30 | 171.30 | - | 3,036 |
| Feb 19, 2026 | 171.30 | 171.30 | 171.30 | 171.30 | 171.30 | - | 11,212 |
| Feb 18, 2026 | 171.30 | 171.30 | 171.30 | 171.30 | 171.30 | 1.30% | 36,258 |
| Feb 17, 2026 | 169.10 | 169.10 | 169.10 | 169.10 | 169.10 | 5.00% | 58,820 |
| Feb 16, 2026 | 161.05 | 161.05 | 161.05 | 161.05 | 161.05 | 4.99% | 2,049 |
| Feb 13, 2026 | 140.20 | 154.10 | 140.20 | 153.40 | 153.40 | 4.50% | 7,701 |
| Feb 12, 2026 | 150.00 | 154.45 | 146.75 | 146.80 | 146.80 | -4.95% | 17,695 |
| Feb 11, 2026 | 157.90 | 165.90 | 151.60 | 154.45 | 154.45 | -2.68% | 15,457 |
| Feb 10, 2026 | 143.60 | 158.70 | 143.60 | 158.70 | 158.70 | 5.00% | 22,536 |
| Feb 9, 2026 | 151.15 | 151.30 | 151.15 | 151.15 | 151.15 | -5.00% | 2,532 |
| Feb 6, 2026 | 167.45 | 171.00 | 159.10 | 159.10 | 159.10 | -4.99% | 7,961 |
| Feb 5, 2026 | 167.00 | 167.45 | 162.10 | 167.45 | 167.45 | 4.98% | 26,802 |
| Feb 4, 2026 | 159.50 | 159.50 | 159.50 | 159.50 | 159.50 | 4.97% | 3,427 |
| Feb 3, 2026 | 151.95 | 151.95 | 147.00 | 151.95 | 151.95 | 4.97% | 19,021 |
| Feb 2, 2026 | 144.75 | 144.75 | 144.00 | 144.75 | 144.75 | 4.97% | 1,564 |
| Feb 1, 2026 | 136.95 | 137.90 | 124.80 | 137.90 | 137.90 | 4.98% | 22,000 |
| Jan 30, 2026 | 132.00 | 138.60 | 127.00 | 131.36 | 131.36 | -0.48% | 62,868 |
| Jan 29, 2026 | 125.98 | 139.24 | 125.98 | 132.00 | 132.00 | -0.46% | 58,812 |
| Jan 28, 2026 | 132.61 | 132.61 | 132.61 | 132.61 | 132.61 | -4.99% | 688 |
| Jan 27, 2026 | 139.58 | 139.58 | 139.58 | 139.58 | 139.58 | -5.00% | 1,048 |
| Jan 23, 2026 | 146.92 | 146.92 | 146.92 | 146.92 | 146.92 | -5.00% | 1,873 |
| Jan 22, 2026 | 154.65 | 154.65 | 154.65 | 154.65 | 154.65 | -4.99% | 1,481 |
| Jan 21, 2026 | 171.34 | 171.34 | 162.78 | 162.78 | 162.78 | -5.00% | 12,541 |
| Jan 20, 2026 | 171.34 | 171.34 | 168.00 | 171.34 | 171.34 | 3.93% | 44,968 |
| Jan 19, 2026 | 164.86 | 164.86 | 149.16 | 164.86 | 164.86 | 5.00% | 36,811 |
| Jan 16, 2026 | 157.01 | 157.01 | 157.01 | 157.01 | 157.01 | 5.00% | 23,320 |
| Jan 14, 2026 | 149.54 | 149.54 | 149.54 | 149.54 | 149.54 | 5.00% | 28,563 |
| Jan 13, 2026 | 142.42 | 142.42 | 142.42 | 142.42 | 142.42 | 5.00% | 320 |
| Jan 12, 2026 | 135.64 | 135.64 | 135.64 | 135.64 | 135.64 | 4.99% | 144 |
| Jan 9, 2026 | 129.19 | 129.19 | 129.19 | 129.19 | 129.19 | 5.00% | 408 |
| Jan 8, 2026 | 123.04 | 123.04 | 123.04 | 123.04 | 123.04 | 4.99% | 180 |
| Jan 7, 2026 | 117.19 | 117.19 | 117.19 | 117.19 | 117.19 | 5.00% | 102 |
| Jan 6, 2026 | 111.61 | 111.61 | 111.61 | 111.61 | 111.61 | 5.00% | 399 |
| Jan 5, 2026 | 106.30 | 106.30 | 106.30 | 106.30 | 106.30 | 5.00% | 502 |
| Jan 2, 2026 | 101.24 | 101.24 | 101.24 | 101.24 | 101.24 | 5.00% | 21 |
| Jan 1, 2026 | 96.42 | 96.42 | 96.42 | 96.42 | 96.42 | 5.00% | 181 |
| Dec 31, 2025 | 92.26 | 92.26 | 88.05 | 91.83 | 91.83 | -0.47% | 55,505 |
| Dec 30, 2025 | 92.26 | 92.26 | 92.26 | 92.26 | 92.26 | - | 842 |
| Dec 29, 2025 | 92.26 | 92.26 | 92.26 | 92.26 | 92.26 | - | 1 |
| Dec 26, 2025 | 92.26 | 92.26 | 92.26 | 92.26 | 92.26 | - | 13 |
| Dec 24, 2025 | 92.26 | 92.26 | 92.26 | 92.26 | 92.26 | - | 20 |
| Dec 23, 2025 | 92.26 | 92.26 | 92.26 | 92.26 | 92.26 | - | 1 |
| Dec 22, 2025 | 92.26 | 92.26 | 92.26 | 92.26 | 92.26 | - | 36 |
| Dec 19, 2025 | 92.26 | 92.26 | 92.26 | 92.26 | 92.26 | - | 203 |
| Dec 18, 2025 | 92.26 | 92.26 | 92.26 | 92.26 | 92.26 | - | 1 |
| Dec 17, 2025 | 92.26 | 92.26 | 92.26 | 92.26 | 92.26 | - | 102 |
| Dec 16, 2025 | 92.26 | 92.26 | 92.26 | 92.26 | 92.26 | - | 1 |
| Dec 15, 2025 | 92.26 | 92.26 | 92.26 | 92.26 | 92.26 | - | 207 |
| Dec 12, 2025 | 92.26 | 92.26 | 92.26 | 92.26 | 92.26 | - | 1 |
| Dec 11, 2025 | 92.26 | 92.26 | 92.26 | 92.26 | 92.26 | - | 68 |
| Dec 10, 2025 | 92.26 | 92.26 | 92.26 | 92.26 | 92.26 | - | 303 |
| Dec 9, 2025 | 92.26 | 92.26 | 92.26 | 92.26 | 92.26 | - | 2,000 |
| Dec 8, 2025 | 92.26 | 92.26 | 92.26 | 92.26 | 92.26 | - | 2,960 |
| Dec 5, 2025 | 92.26 | 92.26 | 92.26 | 92.26 | 92.26 | - | 100 |
| Dec 4, 2025 | 92.26 | 92.26 | 92.26 | 92.26 | 92.26 | - | 1,467 |
| Dec 3, 2025 | 92.26 | 92.26 | 92.26 | 92.26 | 92.26 | - | 1,058 |
| Dec 2, 2025 | 92.26 | 92.26 | 92.26 | 92.26 | 92.26 | - | 409 |
| Dec 1, 2025 | 92.26 | 92.26 | 92.26 | 92.26 | 92.26 | - | 620 |
| Nov 28, 2025 | 92.26 | 92.26 | 92.26 | 92.26 | 92.26 | - | 8 |