Cohance Lifesciences Ltd COHANCE
NSE · India · Health Technology
INR 453.00+9.00 (+2.03%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 451.30 | +1.64% | INR 444.00 | INR 454.85 | INR 435.00 | 683.66K |
| 2026-09-30 | INR 444.00 | -3.04% | INR 456.00 | INR 460.95 | INR 440.80 | 1.48M |
| 2026-09-29 | INR 457.90 | +1.01% | INR 452.80 | INR 469.75 | INR 449.60 | 1.48M |
| 2026-09-28 | INR 453.30 | -1.30% | INR 459.25 | INR 459.25 | INR 445.00 | 568.86K |
| 2026-09-25 | INR 459.25 | +1.12% | INR 456.30 | INR 460.00 | INR 450.05 | 557.24K |
| 2026-09-24 | INR 454.15 | -1.58% | INR 459.00 | INR 464.45 | INR 451.10 | 349.98K |
| 2026-09-23 | INR 461.45 | +1.92% | INR 458.95 | INR 465.55 | INR 451.20 | 1.11M |
| 2026-09-22 | INR 452.75 | -1.67% | INR 461.35 | INR 468.55 | INR 451.60 | 705.25K |
| 2026-09-21 | INR 460.45 | +5.13% | INR 438.45 | INR 482.25 | INR 435.55 | 8.80M |
| 2026-09-18 | INR 438.00 | -0.44% | INR 439.95 | INR 446.65 | INR 429.25 | 699.25K |
| 2026-09-17 | INR 439.95 | +1.62% | INR 435.00 | INR 446.50 | INR 428.05 | 1.16M |
| 2026-09-16 | INR 432.95 | +2.21% | INR 425.60 | INR 434.60 | INR 416.20 | 320.41K |
| 2026-09-15 | INR 423.60 | -3.77% | INR 440.10 | INR 443.15 | INR 421.35 | 383.86K |
| 2026-09-14 | INR 440.20 | 0.00% | INR 440.20 | INR 440.20 | INR 440.20 | 0 |
| 2026-09-11 | INR 440.20 | -1.15% | INR 445.20 | INR 445.20 | INR 434.15 | 468.14K |
| 2026-09-10 | INR 445.30 | +0.44% | INR 443.35 | INR 453.30 | INR 440.70 | 1.24M |
| 2026-09-09 | INR 443.35 | -1.83% | INR 453.85 | INR 455.20 | INR 436.25 | 1.42M |
| 2026-09-08 | INR 451.60 | +0.46% | INR 451.80 | INR 460.50 | INR 448.10 | 1.83M |
| 2026-09-07 | INR 449.55 | -1.54% | INR 450.00 | INR 458.20 | INR 443.50 | 845.97K |
| 2026-09-04 | INR 456.60 | -0.92% | INR 463.30 | INR 470.00 | INR 453.60 | 572.79K |
| 2026-09-03 | INR 460.85 | +0.56% | INR 462.00 | INR 464.75 | INR 457.80 | 540.23K |
| 2026-09-02 | INR 458.30 | -0.37% | INR 460.00 | INR 469.60 | INR 452.20 | 417.15K |
| 2026-09-01 | INR 460.00 | +0.89% | INR 458.60 | INR 476.50 | INR 455.00 | 2.19M |
| 2026-08-31 | INR 455.95 | +1.34% | INR 449.90 | INR 459.25 | INR 444.00 | 677.12K |
| 2026-08-28 | INR 449.90 | -0.90% | INR 453.70 | INR 454.75 | INR 447.25 | 272.98K |
| 2026-08-27 | INR 454.00 | -1.81% | INR 462.00 | INR 464.90 | INR 452.50 | 308.83K |
| 2026-08-26 | INR 462.35 | +3.81% | INR 450.15 | INR 467.20 | INR 449.30 | 1.02M |
| 2026-08-25 | INR 445.40 | -0.75% | INR 449.75 | INR 450.00 | INR 441.00 | 635.09K |
| 2026-08-24 | INR 448.75 | -3.08% | INR 458.45 | INR 460.25 | INR 446.05 | 909.43K |
| 2026-08-21 | INR 463.00 | -2.64% | INR 477.90 | INR 481.05 | INR 457.00 | 1.64M |
| 2026-08-20 | INR 475.55 | +6.42% | INR 450.00 | INR 484.00 | INR 448.35 | 6.56M |
| 2026-08-19 | INR 446.85 | -1.83% | INR 457.40 | INR 458.20 | INR 444.05 | 282.29K |
| 2026-08-18 | INR 455.20 | +2.35% | INR 444.95 | INR 466.90 | INR 444.75 | 1.51M |
| 2026-08-17 | INR 444.75 | +0.93% | INR 439.10 | INR 459.80 | INR 437.80 | 1.71M |
| 2026-08-14 | INR 440.65 | -0.80% | INR 444.95 | INR 448.70 | INR 438.50 | 388.72K |
| 2026-08-13 | INR 444.20 | -0.03% | INR 442.00 | INR 452.75 | INR 441.15 | 605.17K |
| 2026-08-12 | INR 444.35 | -4.22% | INR 465.00 | INR 468.35 | INR 443.00 | 517.91K |
| 2026-08-11 | INR 463.95 | +3.79% | INR 447.00 | INR 474.70 | INR 445.55 | 2.27M |
| 2026-08-10 | INR 447.00 | +0.28% | INR 445.75 | INR 454.40 | INR 443.00 | 1.37M |
| 2026-08-07 | INR 445.75 | +1.56% | INR 436.00 | INR 449.20 | INR 432.85 | 1.99M |
| 2026-08-06 | INR 438.90 | +2.20% | INR 417.90 | INR 466.95 | INR 416.90 | 6.02M |
| 2026-08-05 | INR 429.45 | +1.07% | INR 427.40 | INR 431.90 | INR 422.50 | 365.51K |
| 2026-08-04 | INR 424.90 | -0.11% | INR 428.05 | INR 428.35 | INR 421.75 | 247.07K |
| 2026-08-03 | INR 425.35 | +0.07% | INR 425.05 | INR 436.70 | INR 423.00 | 312.97K |
| 2026-07-31 | INR 425.05 | -0.06% | INR 426.00 | INR 427.55 | INR 421.45 | 172.04K |
| 2026-07-30 | INR 425.30 | -1.39% | INR 431.30 | INR 431.30 | INR 420.80 | 257.15K |
| 2026-07-29 | INR 431.30 | +1.30% | INR 427.00 | INR 433.70 | INR 425.25 | 245.02K |
| 2026-07-28 | INR 425.75 | -0.53% | INR 427.30 | INR 433.45 | INR 424.25 | 220.07K |
| 2026-07-27 | INR 428.00 | +2.61% | INR 425.00 | INR 436.50 | INR 419.15 | 505.42K |
| 2026-07-24 | INR 417.10 | -1.18% | INR 420.00 | INR 425.00 | INR 411.00 | 224.35K |
| 2026-07-23 | INR 422.10 | -3.65% | INR 439.80 | INR 439.80 | INR 420.10 | 613.94K |
| 2026-07-22 | INR 438.10 | -1.69% | INR 445.00 | INR 445.40 | INR 433.10 | 561.76K |
| 2026-07-21 | INR 445.65 | -1.12% | INR 449.90 | INR 449.90 | INR 440.70 | 292.15K |
| 2026-07-20 | INR 450.70 | +1.99% | INR 445.00 | INR 457.25 | INR 435.00 | 751.46K |
| 2026-07-17 | INR 441.90 | +0.03% | INR 448.85 | INR 473.70 | INR 431.00 | 3.80M |
| 2026-07-16 | INR 441.75 | +1.61% | INR 435.10 | INR 445.90 | INR 429.10 | 399.04K |
| 2026-07-15 | INR 434.75 | -0.92% | INR 439.65 | INR 442.45 | INR 430.10 | 282.95K |
| 2026-07-14 | INR 438.80 | -2.43% | INR 447.30 | INR 452.00 | INR 436.00 | 313.13K |
| 2026-07-13 | INR 449.75 | -0.48% | INR 454.00 | INR 454.20 | INR 446.75 | 366.17K |
| 2026-07-10 | INR 451.90 | +2.67% | INR 444.00 | INR 456.30 | INR 442.35 | 553.06K |
| 2026-07-09 | INR 440.15 | +2.17% | INR 432.55 | INR 448.00 | INR 425.10 | 454.02K |
| 2026-07-08 | INR 430.80 | -2.61% | INR 437.00 | INR 441.65 | INR 417.25 | 918.52K |
| 2026-07-07 | INR 442.35 | -2.34% | INR 452.80 | INR 456.00 | INR 434.00 | 457.58K |
| 2026-07-06 | INR 452.95 | -0.34% | INR 454.50 | INR 456.50 | INR 449.85 | 286.61K |
| 2026-07-03 | INR 454.50 | +0.42% | INR 455.00 | INR 461.90 | INR 449.80 | 403.82K |
| 2026-07-02 | INR 452.60 | +0.32% | INR 453.70 | INR 457.65 | INR 449.15 | 299.26K |
| 2026-07-01 | INR 451.15 | -1.10% | INR 456.50 | INR 470.00 | INR 448.90 | 472.72K |
| 2026-06-30 | INR 456.15 | +1.33% | INR 454.75 | INR 464.85 | INR 450.50 | 782.32K |
| 2026-06-29 | INR 450.15 | -1.72% | INR 456.60 | INR 470.00 | INR 448.00 | 1.11M |
| 2026-06-26 | INR 458.05 | 0.00% | INR 458.05 | INR 458.05 | INR 458.05 | 0 |
| 2026-06-25 | INR 458.05 | -0.93% | INR 462.00 | INR 462.80 | INR 444.10 | 1.22M |
| 2026-06-24 | INR 462.35 | +0.99% | INR 460.00 | INR 472.15 | INR 448.40 | 3.69M |
| 2026-06-23 | INR 457.80 | +12.97% | INR 405.95 | INR 486.30 | INR 405.95 | 26.49M |
| 2026-06-22 | INR 405.25 | -0.15% | INR 406.30 | INR 413.75 | INR 403.40 | 360.65K |
| 2026-06-19 | INR 405.85 | -1.92% | INR 410.00 | INR 412.30 | INR 403.55 | 777.59K |
| 2026-06-18 | INR 413.80 | -2.67% | INR 428.00 | INR 434.30 | INR 407.00 | 1.10M |
| 2026-06-17 | INR 425.15 | -1.68% | INR 432.00 | INR 442.35 | INR 422.15 | 740.07K |
| 2026-06-16 | INR 432.40 | +1.26% | INR 426.90 | INR 434.40 | INR 426.20 | 317.65K |
| 2026-06-15 | INR 427.00 | +0.01% | INR 434.90 | INR 437.70 | INR 424.50 | 491.68K |
| 2026-06-12 | INR 426.95 | +0.83% | INR 428.95 | INR 434.95 | INR 422.70 | 350.79K |
| 2026-06-11 | INR 423.45 | -1.64% | INR 428.00 | INR 428.00 | INR 421.05 | 411.44K |
| 2026-06-10 | INR 430.50 | -0.32% | INR 436.00 | INR 440.95 | INR 424.65 | 573.42K |
| 2026-06-09 | INR 431.90 | +1.79% | INR 423.85 | INR 434.50 | INR 423.85 | 302.91K |
| 2026-06-08 | INR 424.30 | -1.58% | INR 430.00 | INR 430.00 | INR 420.30 | 2.29M |
| 2026-06-05 | INR 431.10 | +1.36% | INR 427.80 | INR 448.00 | INR 426.00 | 1.59M |
| 2026-06-04 | INR 425.30 | +0.12% | INR 422.90 | INR 430.90 | INR 418.55 | 1.09M |
| 2026-06-03 | INR 424.80 | -0.96% | INR 428.30 | INR 430.25 | INR 420.15 | 290.94K |
| 2026-06-02 | INR 428.90 | -0.12% | INR 428.45 | INR 430.55 | INR 424.10 | 280.25K |
| 2026-06-01 | INR 429.40 | -0.49% | INR 431.05 | INR 444.30 | INR 427.10 | 774.08K |
| 2026-05-29 | INR 431.50 | +0.64% | INR 427.30 | INR 435.00 | INR 427.20 | 609.21K |