Cohance Lifesciences Limited (NSE:COHANCE)
India
· Delayed Price · Currency is INR 282.55
+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 9, 2026 | 275.00 | 285.25 | 266.70 | 282.55 | 282.55 | 0.95% | 1,087,979 |
| Mar 6, 2026 | 290.35 | 295.00 | 276.00 | 279.90 | 279.90 | -4.09% | 2,396,684 |
| Mar 5, 2026 | 300.50 | 301.75 | 288.10 | 291.85 | 291.85 | -2.11% | 623,707 |
| Mar 4, 2026 | 302.85 | 302.85 | 296.00 | 298.15 | 298.15 | -1.67% | 595,481 |
| Mar 2, 2026 | 295.00 | 310.60 | 295.00 | 303.20 | 303.20 | -2.18% | 708,358 |
| Feb 27, 2026 | 306.60 | 314.10 | 303.10 | 309.95 | 309.95 | 0.52% | 1,213,458 |
| Feb 26, 2026 | 309.90 | 319.70 | 304.85 | 308.35 | 308.35 | -0.69% | 594,303 |
| Feb 25, 2026 | 310.90 | 314.50 | 306.60 | 310.50 | 310.50 | 0.31% | 468,717 |
| Feb 24, 2026 | 315.15 | 315.15 | 304.15 | 309.55 | 309.55 | -1.45% | 806,385 |
| Feb 23, 2026 | 310.00 | 331.20 | 309.00 | 314.10 | 314.10 | 2.85% | 5,573,442 |
| Feb 20, 2026 | 314.95 | 317.60 | 304.15 | 305.40 | 305.40 | -3.08% | 1,073,615 |
| Feb 19, 2026 | 328.45 | 328.45 | 312.45 | 315.10 | 315.10 | -3.30% | 1,189,383 |
| Feb 18, 2026 | 320.00 | 341.90 | 316.50 | 325.85 | 325.85 | 5.54% | 9,237,041 |
| Feb 17, 2026 | 308.45 | 314.45 | 303.05 | 308.75 | 308.75 | 0.70% | 924,752 |
| Feb 16, 2026 | 311.15 | 328.35 | 304.20 | 306.60 | 306.60 | -2.85% | 1,785,863 |
| Feb 13, 2026 | 320.50 | 341.00 | 311.15 | 315.60 | 315.60 | -10.02% | 4,218,793 |
| Feb 12, 2026 | 355.00 | 355.00 | 340.50 | 350.75 | 350.75 | -1.27% | 750,714 |
| Feb 11, 2026 | 355.00 | 357.05 | 347.15 | 355.25 | 355.25 | 0.48% | 288,846 |
| Feb 10, 2026 | 349.00 | 358.20 | 348.80 | 353.55 | 353.55 | 1.36% | 490,998 |
| Feb 9, 2026 | 342.80 | 365.50 | 338.90 | 348.80 | 348.80 | 2.75% | 1,110,732 |
| Feb 6, 2026 | 353.00 | 355.00 | 334.50 | 339.45 | 339.45 | -4.86% | 940,350 |
| Feb 5, 2026 | 368.40 | 368.40 | 339.75 | 356.80 | 356.80 | -2.71% | 1,259,934 |
| Feb 4, 2026 | 379.00 | 379.00 | 365.00 | 366.75 | 366.75 | -3.65% | 423,272 |
| Feb 3, 2026 | 390.00 | 399.45 | 378.00 | 380.65 | 380.65 | 2.68% | 278,059 |
| Feb 2, 2026 | 369.90 | 373.95 | 355.70 | 370.70 | 370.70 | 0.22% | 334,817 |
| Feb 1, 2026 | 382.90 | 385.80 | 366.85 | 369.90 | 369.90 | -2.99% | 224,577 |
| Jan 30, 2026 | 375.05 | 384.75 | 368.80 | 381.30 | 381.30 | 0.77% | 221,759 |
| Jan 29, 2026 | 381.90 | 391.85 | 371.30 | 378.40 | 378.40 | -0.81% | 392,451 |
| Jan 28, 2026 | 375.00 | 384.80 | 368.40 | 381.50 | 381.50 | 1.73% | 547,407 |
| Jan 27, 2026 | 385.50 | 386.05 | 369.30 | 375.00 | 375.00 | -1.73% | 842,786 |
| Jan 23, 2026 | 387.00 | 388.00 | 379.20 | 381.60 | 381.60 | -1.36% | 380,413 |
| Jan 22, 2026 | 385.00 | 397.05 | 379.20 | 386.85 | 386.85 | 0.89% | 443,935 |
| Jan 21, 2026 | 401.70 | 402.70 | 381.65 | 383.45 | 383.45 | -4.04% | 902,117 |
| Jan 20, 2026 | 417.65 | 417.65 | 396.75 | 399.60 | 399.60 | -4.32% | 713,950 |
| Jan 19, 2026 | 424.05 | 428.45 | 414.50 | 417.65 | 417.65 | -1.95% | 411,739 |
| Jan 16, 2026 | 445.00 | 445.30 | 423.00 | 425.95 | 425.95 | -3.62% | 534,887 |
| Jan 14, 2026 | 448.00 | 455.55 | 439.55 | 441.95 | 441.95 | -1.34% | 329,534 |
| Jan 13, 2026 | 456.00 | 459.70 | 443.30 | 447.95 | 447.95 | -2.07% | 1,139,574 |
| Jan 12, 2026 | 475.90 | 475.90 | 455.30 | 457.40 | 457.40 | -3.89% | 1,288,628 |
| Jan 9, 2026 | 494.70 | 494.70 | 472.30 | 475.90 | 475.90 | -3.44% | 855,550 |
| Jan 8, 2026 | 505.70 | 508.40 | 487.75 | 492.85 | 492.85 | -2.07% | 1,866,570 |
| Jan 7, 2026 | 503.80 | 512.95 | 498.20 | 503.25 | 503.25 | 0.19% | 721,549 |
| Jan 6, 2026 | 513.00 | 513.00 | 499.70 | 502.30 | 502.30 | -2.12% | 452,689 |
| Jan 5, 2026 | 520.20 | 522.80 | 511.25 | 513.20 | 513.20 | -0.98% | 1,497,902 |
| Jan 2, 2026 | 525.50 | 526.10 | 515.10 | 518.30 | 518.30 | -0.99% | 251,489 |
| Jan 1, 2026 | 528.95 | 531.35 | 521.40 | 523.50 | 523.50 | -0.96% | 210,029 |
| Dec 31, 2025 | 527.50 | 531.00 | 526.00 | 528.60 | 528.60 | 0.21% | 60,750 |
| Dec 30, 2025 | 534.80 | 534.80 | 523.10 | 527.50 | 527.50 | -0.92% | 806,565 |
| Dec 29, 2025 | 541.05 | 541.05 | 524.00 | 532.40 | 532.40 | -0.92% | 696,771 |
| Dec 26, 2025 | 536.20 | 538.35 | 533.30 | 537.35 | 537.35 | 0.21% | 296,242 |
| Dec 24, 2025 | 535.70 | 542.50 | 534.60 | 536.20 | 536.20 | 0.14% | 297,194 |
| Dec 23, 2025 | 539.85 | 541.95 | 534.00 | 535.45 | 535.45 | -0.82% | 165,622 |
| Dec 22, 2025 | 543.00 | 543.50 | 534.70 | 539.85 | 539.85 | 0.26% | 363,329 |
| Dec 19, 2025 | 529.65 | 544.90 | 525.80 | 538.45 | 538.45 | 1.66% | 740,594 |
| Dec 18, 2025 | 525.50 | 532.00 | 520.35 | 529.65 | 529.65 | 0.75% | 309,608 |
| Dec 17, 2025 | 539.90 | 540.40 | 518.15 | 525.70 | 525.70 | -2.33% | 546,612 |
| Dec 16, 2025 | 530.40 | 545.00 | 528.80 | 538.25 | 538.25 | 1.50% | 2,051,805 |
| Dec 15, 2025 | 535.80 | 538.00 | 527.85 | 530.30 | 530.30 | -1.03% | 264,615 |
| Dec 12, 2025 | 530.00 | 542.00 | 529.95 | 535.80 | 535.80 | 0.96% | 515,022 |
| Dec 11, 2025 | 528.50 | 535.95 | 521.60 | 530.70 | 530.70 | 0.43% | 1,050,626 |
| Dec 10, 2025 | 538.80 | 538.80 | 523.95 | 528.45 | 528.45 | -1.22% | 390,104 |
| Dec 9, 2025 | 528.00 | 538.45 | 521.30 | 535.00 | 535.00 | 0.91% | 390,792 |
| Dec 8, 2025 | 541.00 | 541.00 | 525.20 | 530.20 | 530.20 | -2.28% | 469,310 |
| Dec 5, 2025 | 546.50 | 548.90 | 533.55 | 542.55 | 542.55 | -1.19% | 345,767 |
| Dec 4, 2025 | 545.65 | 550.15 | 540.35 | 549.10 | 549.10 | 0.99% | 303,345 |
| Dec 3, 2025 | 550.00 | 557.80 | 541.00 | 543.70 | 543.70 | -0.35% | 308,547 |
| Dec 2, 2025 | 555.35 | 555.60 | 543.10 | 545.60 | 545.60 | -1.30% | 500,212 |
| Dec 1, 2025 | 570.05 | 572.00 | 550.60 | 552.80 | 552.80 | -2.06% | 442,416 |
| Nov 28, 2025 | 571.25 | 574.50 | 562.60 | 564.40 | 564.40 | -1.79% | 280,882 |
| Nov 27, 2025 | 571.10 | 578.75 | 564.05 | 574.70 | 574.70 | 1.15% | 672,075 |
| Nov 26, 2025 | 560.00 | 576.10 | 556.35 | 568.15 | 568.15 | 1.31% | 997,252 |
| Nov 25, 2025 | 569.80 | 573.10 | 556.80 | 560.80 | 560.80 | -1.58% | 501,160 |
| Nov 24, 2025 | 587.00 | 587.00 | 565.20 | 569.80 | 569.80 | -3.31% | 748,723 |
| Nov 21, 2025 | 584.05 | 601.85 | 576.15 | 589.30 | 589.30 | 1.28% | 755,946 |
| Nov 20, 2025 | 586.00 | 594.50 | 577.00 | 581.85 | 581.85 | -0.07% | 466,328 |
| Nov 19, 2025 | 597.60 | 597.85 | 573.80 | 582.25 | 582.25 | -2.38% | 1,693,413 |
| Nov 18, 2025 | 616.00 | 617.05 | 593.20 | 596.45 | 596.45 | -2.45% | 676,960 |
| Nov 17, 2025 | 615.90 | 624.00 | 608.80 | 611.45 | 611.45 | -0.66% | 1,315,864 |
| Nov 14, 2025 | 626.00 | 627.30 | 614.20 | 615.50 | 615.50 | -2.16% | 2,034,527 |
| Nov 13, 2025 | 676.55 | 676.55 | 621.20 | 629.10 | 629.10 | -8.81% | 5,599,848 |
| Nov 12, 2025 | 691.05 | 697.50 | 687.05 | 689.90 | 689.90 | -0.17% | 315,999 |
| Nov 11, 2025 | 705.35 | 708.05 | 688.00 | 691.05 | 691.05 | -1.97% | 235,117 |
| Nov 10, 2025 | 707.60 | 715.00 | 702.20 | 704.95 | 704.95 | -0.37% | 320,112 |
| Nov 7, 2025 | 723.85 | 724.05 | 705.35 | 707.60 | 707.60 | -2.24% | 316,724 |
| Nov 6, 2025 | 742.55 | 744.30 | 721.10 | 723.85 | 723.85 | -2.54% | 344,840 |
| Nov 4, 2025 | 739.80 | 748.95 | 725.00 | 742.75 | 742.75 | -0.01% | 654,587 |
| Nov 3, 2025 | 753.40 | 760.80 | 733.45 | 742.85 | 742.85 | -1.40% | 1,172,079 |
| Oct 31, 2025 | 779.00 | 779.45 | 749.05 | 753.40 | 753.40 | -3.28% | 1,868,958 |
| Oct 30, 2025 | 793.00 | 794.75 | 772.75 | 778.95 | 778.95 | -0.95% | 1,750,195 |
| Oct 29, 2025 | 830.00 | 830.00 | 766.80 | 786.45 | 786.45 | -8.52% | 7,136,467 |
| Oct 28, 2025 | 857.30 | 870.75 | 850.55 | 859.70 | 859.70 | 1.09% | 338,240 |
| Oct 27, 2025 | 875.00 | 875.00 | 847.55 | 850.45 | 850.45 | -2.96% | 321,577 |
| Oct 24, 2025 | 887.80 | 892.85 | 873.45 | 876.40 | 876.40 | -1.16% | 175,627 |
| Oct 23, 2025 | 898.00 | 903.40 | 881.00 | 886.65 | 886.65 | -1.30% | 159,359 |
| Oct 21, 2025 | 876.00 | 917.85 | 875.10 | 898.30 | 898.30 | 2.27% | 122,767 |
| Oct 20, 2025 | 885.85 | 894.55 | 874.15 | 878.40 | 878.40 | -1.30% | 170,376 |
| Oct 17, 2025 | 885.00 | 896.85 | 881.10 | 889.95 | 889.95 | -0.94% | 155,536 |
| Oct 16, 2025 | 875.00 | 900.00 | 869.20 | 898.35 | 898.35 | 3.35% | 345,066 |
| Oct 15, 2025 | 868.50 | 875.05 | 863.30 | 869.20 | 869.20 | 0.25% | 100,488 |
| Oct 14, 2025 | 885.40 | 888.05 | 865.20 | 867.00 | 867.00 | -2.08% | 156,098 |