Cohance Lifesciences Limited (NSE:COHANCE)
India
· Delayed Price · Currency is INR 467.55
-25.75 (-5.22%)
Apr 29, 2026, 3:29 PM IST
Cohance Lifesciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 494.85 | 506.00 | 468.00 | 470.00 | - | -4.72% | 4,636,974 |
| Apr 28, 2026 | 444.45 | 514.90 | 444.00 | 493.30 | 493.30 | 14.16% | 40,862,210 |
| Apr 27, 2026 | 380.35 | 432.10 | 379.00 | 432.10 | 432.10 | 19.99% | 13,914,600 |
| Apr 24, 2026 | 365.65 | 369.80 | 355.05 | 360.10 | 360.10 | -1.04% | 900,690 |
| Apr 23, 2026 | 364.45 | 374.85 | 360.50 | 363.90 | 363.90 | 0.28% | 1,834,879 |
| Apr 22, 2026 | 364.00 | 372.90 | 360.35 | 362.90 | 362.90 | 0.47% | 1,454,532 |
| Apr 21, 2026 | 369.20 | 370.80 | 359.25 | 361.20 | 361.20 | -2.17% | 1,906,810 |
| Apr 20, 2026 | 388.00 | 388.00 | 367.00 | 369.20 | 369.20 | -5.47% | 3,207,500 |
| Apr 17, 2026 | 362.95 | 406.50 | 359.50 | 390.55 | 390.55 | 7.60% | 13,514,000 |
| Apr 16, 2026 | 360.00 | 365.65 | 354.45 | 362.95 | 362.95 | 1.84% | 1,387,123 |
| Apr 15, 2026 | 364.00 | 367.70 | 350.10 | 356.40 | 356.40 | -0.61% | 3,810,051 |
| Apr 13, 2026 | 364.80 | 370.60 | 353.15 | 358.60 | 358.60 | -5.11% | 7,112,169 |
| Apr 10, 2026 | 321.60 | 380.20 | 318.90 | 377.90 | 377.90 | 19.27% | 47,632,240 |
| Apr 9, 2026 | 309.45 | 325.00 | 306.00 | 316.85 | 316.85 | 2.37% | 1,388,320 |
| Apr 8, 2026 | 311.00 | 311.95 | 300.40 | 309.50 | 309.50 | 2.98% | 891,785 |
| Apr 7, 2026 | 302.90 | 306.95 | 296.75 | 300.55 | 300.55 | -0.38% | 299,523 |
| Apr 6, 2026 | 309.95 | 309.95 | 292.50 | 301.70 | 301.70 | -1.81% | 2,013,390 |
| Apr 2, 2026 | 309.60 | 309.65 | 300.30 | 307.25 | 307.25 | -1.51% | 280,167 |
| Apr 1, 2026 | 308.95 | 317.50 | 304.00 | 311.95 | 311.95 | 3.48% | 497,644 |
| Mar 30, 2026 | 301.10 | 304.50 | 294.15 | 301.45 | 301.45 | -0.41% | 689,963 |
| Mar 27, 2026 | 305.00 | 309.00 | 296.20 | 302.70 | 302.70 | -1.13% | 1,026,311 |
| Mar 25, 2026 | 297.50 | 312.15 | 297.40 | 306.15 | 306.15 | 3.32% | 644,571 |
| Mar 24, 2026 | 307.85 | 307.85 | 293.00 | 296.30 | 296.30 | -1.38% | 522,719 |
| Mar 23, 2026 | 294.05 | 302.40 | 292.70 | 300.45 | 300.45 | 0.40% | 683,429 |
| Mar 20, 2026 | 304.25 | 304.25 | 296.05 | 299.25 | 299.25 | - | 514,988 |
| Mar 19, 2026 | 301.55 | 304.20 | 295.50 | 299.25 | 299.25 | -2.29% | 334,198 |
| Mar 18, 2026 | 304.30 | 309.75 | 300.45 | 306.25 | 306.25 | 1.66% | 522,132 |
| Mar 17, 2026 | 295.45 | 303.00 | 291.25 | 301.25 | 301.25 | 2.66% | 711,711 |
| Mar 16, 2026 | 296.95 | 301.05 | 288.00 | 293.45 | 293.45 | -0.89% | 604,082 |
| Mar 13, 2026 | 286.70 | 303.30 | 283.75 | 296.10 | 296.10 | 2.33% | 1,568,707 |
| Mar 12, 2026 | 291.70 | 293.95 | 282.25 | 289.35 | 289.35 | -0.81% | 568,650 |
| Mar 11, 2026 | 295.60 | 312.90 | 288.60 | 291.70 | 291.70 | -1.32% | 1,758,538 |
| Mar 10, 2026 | 289.60 | 297.25 | 279.65 | 295.60 | 295.60 | 4.62% | 907,770 |
| 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 |