Price Data Selection & Download
Covance Softsol Share Price All Time Records & Statistics (Feb 2025 - Aug 2026)
344 daily OHLCV records on BSE from Feb. 2025 to Aug. 2026. See COVANCE P/B ratio to compare market price against book value per share.
Share Price All Time High
₹270.00
July 14, 2026
BSE Exchange
Share Price All Time Low
₹1.55
February 24, 2025
BSE Exchange
Highest Volume Trading Day
64,313
July 16, 2026 • ₹253.95
BSE Exchange
Share Price History Data (Feb 2025 - Aug 2026)
COVANCE daily open, high, low, close and volume (OHLCV) on BSE — 157 records.
Total Records
157
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-08-21 | ₹185.25 | ₹190.00 | ₹182.05 | ₹182.60 | 3,727 |
| 2026-08-20 | ₹191.50 | ₹199.90 | ₹191.50 | ₹191.60 | 9,797 |
| 2026-08-19 | ₹209.00 | ₹209.00 | ₹201.55 | ₹201.55 | 1,640 |
| 2026-08-18 | ₹212.15 | ₹212.15 | ₹212.15 | ₹212.15 | 618 |
| 2026-08-17 | ₹223.35 | ₹223.80 | ₹223.30 | ₹223.30 | 7,108 |
| 2026-08-14 | ₹242.80 | ₹242.80 | ₹220.85 | ₹235.05 | 11,523 |
| 2026-08-13 | ₹230.00 | ₹232.50 | ₹221.50 | ₹232.45 | 6,750 |
| 2026-08-12 | ₹221.45 | ₹221.45 | ₹215.00 | ₹221.45 | 8,964 |
| 2026-08-11 | ₹208.85 | ₹210.95 | ₹193.50 | ₹210.95 | 11,236 |
| 2026-08-10 | ₹191.80 | ₹209.90 | ₹191.80 | ₹200.95 | 5,980 |
| 2026-08-07 | ₹196.30 | ₹209.70 | ₹196.10 | ₹200.65 | 13,188 |
| 2026-08-06 | ₹208.15 | ₹220.00 | ₹202.35 | ₹206.40 | 14,066 |
| 2026-08-05 | ₹203.65 | ₹224.90 | ₹203.65 | ₹212.95 | 10,283 |
| 2026-08-04 | ₹214.35 | ₹214.35 | ₹214.35 | ₹214.35 | 1,627 |
| 2026-08-03 | ₹225.60 | ₹225.60 | ₹225.60 | ₹225.60 | 3,118 |
| 2026-07-31 | ₹249.75 | ₹250.60 | ₹236.00 | ₹237.45 | 2,334 |
| 2026-07-30 | ₹254.95 | ₹254.95 | ₹242.00 | ₹243.25 | 5,228 |
| 2026-07-29 | ₹258.95 | ₹258.95 | ₹244.15 | ₹254.70 | 7,471 |
| 2026-07-28 | ₹254.35 | ₹259.50 | ₹246.60 | ₹257.00 | 11,620 |
| 2026-07-27 | ₹250.25 | ₹270.00 | ₹250.25 | ₹259.50 | 4,322 |
| 2026-07-24 | ₹254.00 | ₹264.10 | ₹245.55 | ₹263.30 | 3,413 |
| 2026-07-23 | ₹264.00 | ₹265.40 | ₹244.95 | ₹255.15 | 25,698 |
| 2026-07-22 | ₹252.80 | ₹252.80 | ₹252.80 | ₹252.80 | 9,243 |
| 2026-07-21 | ₹233.95 | ₹240.80 | ₹230.25 | ₹240.80 | 8,275 |
| 2026-07-20 | ₹229.25 | ₹240.00 | ₹229.25 | ₹229.35 | 15,879 |
| 2026-07-17 | ₹241.55 | ₹241.95 | ₹241.30 | ₹241.30 | 7,070 |
| 2026-07-16 | ₹243.70 | ₹269.30 | ₹243.70 | ₹253.95 | 64,313 |
| 2026-07-15 | ₹256.50 | ₹256.50 | ₹256.50 | ₹256.50 | 6,736 |
| 2026-07-14 | ₹270.00 | ₹270.00 | ₹270.00 | ₹270.00 | 8,760 |
| 2026-07-13 | ₹257.15 | ₹257.15 | ₹257.15 | ₹257.15 | 2,791 |
| 2026-07-10 | ₹241.90 | ₹244.95 | ₹239.10 | ₹244.95 | 16,660 |
| 2026-07-09 | ₹222.20 | ₹233.30 | ₹211.10 | ₹233.30 | 24,489 |
| 2026-07-08 | ₹222.20 | ₹222.20 | ₹221.90 | ₹222.20 | 29,481 |
| 2026-07-07 | ₹211.65 | ₹211.65 | ₹204.60 | ₹211.65 | 37,259 |
| 2026-07-06 | ₹201.60 | ₹201.60 | ₹201.60 | ₹201.60 | 473 |
| 2026-07-03 | ₹192.00 | ₹192.00 | ₹192.00 | ₹192.00 | 177 |
| 2026-07-02 | ₹182.40 | ₹182.90 | ₹182.40 | ₹182.90 | 176 |
| 2026-07-01 | ₹168.00 | ₹174.20 | ₹168.00 | ₹174.20 | 20,918 |
| 2026-06-30 | ₹168.00 | ₹168.00 | ₹157.15 | ₹165.95 | 3,596 |
| 2026-06-29 | ₹168.00 | ₹168.00 | ₹161.05 | ₹164.50 | 3,426 |
| 2026-06-25 | ₹169.00 | ₹169.00 | ₹163.50 | ₹166.85 | 457 |
| 2026-06-24 | ₹167.50 | ₹169.75 | ₹160.20 | ₹165.95 | 7,740 |
| 2026-06-23 | ₹169.00 | ₹169.80 | ₹159.55 | ₹167.90 | 9,414 |
| 2026-06-22 | ₹164.05 | ₹169.45 | ₹160.00 | ₹167.90 | 4,732 |
| 2026-06-19 | ₹167.60 | ₹168.00 | ₹157.85 | ₹167.40 | 4,464 |
| 2026-06-18 | ₹171.25 | ₹171.25 | ₹163.00 | ₹165.95 | 1,774 |
| 2026-06-17 | ₹166.00 | ₹170.85 | ₹164.00 | ₹168.90 | 3,957 |
| 2026-06-16 | ₹165.90 | ₹171.30 | ₹156.00 | ₹169.80 | 33,456 |
| 2026-06-15 | ₹164.85 | ₹166.80 | ₹152.30 | ₹163.70 | 7,994 |
| 2026-06-12 | ₹150.15 | ₹161.90 | ₹149.15 | ₹160.30 | 12,229 |
| 2026-06-11 | ₹165.00 | ₹165.00 | ₹156.95 | ₹156.95 | 3,390 |
| 2026-06-10 | ₹163.05 | ₹169.60 | ₹160.05 | ₹165.20 | 15,233 |
| 2026-06-09 | ₹160.85 | ₹161.55 | ₹146.60 | ₹161.55 | 27,946 |
| 2026-06-08 | ₹153.90 | ₹153.90 | ₹153.90 | ₹153.90 | 1,854 |
| 2026-06-05 | ₹132.70 | ₹146.60 | ₹132.70 | ₹146.60 | 20,130 |
| 2026-06-04 | ₹139.65 | ₹139.65 | ₹139.65 | ₹139.65 | 1,377 |
| 2026-06-03 | ₹146.95 | ₹146.95 | ₹146.95 | ₹146.95 | 816 |
| 2026-06-02 | ₹154.65 | ₹154.65 | ₹154.65 | ₹154.65 | 2,115 |
| 2026-06-01 | ₹171.30 | ₹171.30 | ₹162.75 | ₹162.75 | 37,038 |
| 2026-05-29 | ₹171.30 | ₹171.30 | ₹171.30 | ₹171.30 | 2,291 |
| 2026-05-27 | ₹171.30 | ₹171.30 | ₹171.30 | ₹171.30 | 650 |
| 2026-05-26 | ₹171.30 | ₹171.30 | ₹171.30 | ₹171.30 | 1,019 |
| 2026-05-25 | ₹171.30 | ₹171.30 | ₹171.30 | ₹171.30 | 8,850 |
| 2026-05-22 | ₹171.30 | ₹171.30 | ₹171.30 | ₹171.30 | 469 |
| 2026-05-21 | ₹171.30 | ₹171.30 | ₹171.30 | ₹171.30 | 571 |
| 2026-05-20 | ₹171.30 | ₹171.30 | ₹171.30 | ₹171.30 | 7 |
| 2026-05-19 | ₹171.30 | ₹171.30 | ₹171.30 | ₹171.30 | 134 |
| 2026-05-18 | ₹171.30 | ₹171.30 | ₹171.30 | ₹171.30 | 30 |
| 2026-05-15 | ₹171.30 | ₹171.30 | ₹171.30 | ₹171.30 | 528 |
| 2026-05-14 | ₹171.30 | ₹171.30 | ₹171.30 | ₹171.30 | 382 |
| 2026-05-13 | ₹171.30 | ₹171.30 | ₹171.30 | ₹171.30 | 207 |
| 2026-05-12 | ₹171.30 | ₹171.30 | ₹171.30 | ₹171.30 | 551 |
| 2026-05-11 | ₹171.30 | ₹171.30 | ₹171.30 | ₹171.30 | 420 |
| 2026-05-08 | ₹171.30 | ₹171.30 | ₹171.30 | ₹171.30 | 1,347 |
| 2026-05-07 | ₹171.30 | ₹171.30 | ₹171.30 | ₹171.30 | 344 |
| 2026-05-06 | ₹171.30 | ₹171.30 | ₹171.30 | ₹171.30 | 256 |
| 2026-05-05 | ₹171.30 | ₹171.30 | ₹171.30 | ₹171.30 | 29 |
| 2026-05-04 | ₹171.30 | ₹171.30 | ₹171.30 | ₹171.30 | 214 |
| 2026-04-30 | ₹171.30 | ₹171.30 | ₹171.30 | ₹171.30 | 840 |
| 2026-04-29 | ₹171.30 | ₹171.30 | ₹171.30 | ₹171.30 | 732 |
| 2026-04-28 | ₹171.30 | ₹171.30 | ₹171.30 | ₹171.30 | 261 |
| 2026-04-27 | ₹171.30 | ₹171.30 | ₹171.30 | ₹171.30 | 1,085 |
| 2026-04-24 | ₹171.30 | ₹171.30 | ₹171.30 | ₹171.30 | 3,076 |
| 2026-04-23 | ₹171.30 | ₹171.30 | ₹171.30 | ₹171.30 | 520 |
| 2026-04-22 | ₹171.30 | ₹171.30 | ₹171.30 | ₹171.30 | 334 |
| 2026-04-21 | ₹171.30 | ₹171.30 | ₹171.30 | ₹171.30 | 219 |
| 2026-04-20 | ₹171.30 | ₹171.30 | ₹171.30 | ₹171.30 | 1,704 |
| 2026-04-17 | ₹171.30 | ₹171.30 | ₹171.30 | ₹171.30 | 862 |
| 2026-04-15 | ₹171.30 | ₹171.30 | ₹171.30 | ₹171.30 | 14,768 |
| 2026-04-13 | ₹171.30 | ₹171.30 | ₹171.30 | ₹171.30 | 520 |
| 2026-04-10 | ₹171.30 | ₹171.30 | ₹171.30 | ₹171.30 | 457 |
| 2026-04-09 | ₹171.30 | ₹171.30 | ₹171.30 | ₹171.30 | 69 |
| 2026-04-08 | ₹171.30 | ₹171.30 | ₹171.30 | ₹171.30 | 21 |
| 2026-04-07 | ₹171.30 | ₹171.30 | ₹171.30 | ₹171.30 | 502 |
| 2026-04-06 | ₹171.30 | ₹171.30 | ₹171.30 | ₹171.30 | 559 |
| 2026-04-02 | ₹171.30 | ₹171.30 | ₹171.30 | ₹171.30 | 48 |
| 2026-04-01 | ₹171.30 | ₹171.30 | ₹171.30 | ₹171.30 | 46 |
| 2026-03-30 | ₹171.30 | ₹171.30 | ₹171.30 | ₹171.30 | 21,969 |
| 2026-03-27 | ₹171.30 | ₹171.30 | ₹171.30 | ₹171.30 | 836 |
| 2026-03-25 | ₹171.30 | ₹171.30 | ₹171.30 | ₹171.30 | 307 |
| 2026-03-24 | ₹171.30 | ₹171.30 | ₹171.30 | ₹171.30 | 1,606 |
| 2026-03-23 | ₹171.30 | ₹171.30 | ₹171.25 | ₹171.30 | 10,199 |
| 2026-03-20 | ₹171.30 | ₹171.30 | ₹171.30 | ₹171.30 | 2,648 |
| 2026-03-19 | ₹171.30 | ₹171.30 | ₹171.30 | ₹171.30 | 1,288 |
| 2026-03-18 | ₹171.30 | ₹171.30 | ₹171.30 | ₹171.30 | 370 |
| 2026-03-17 | ₹171.30 | ₹171.30 | ₹171.30 | ₹171.30 | 481 |
| 2026-03-16 | ₹171.30 | ₹171.30 | ₹171.30 | ₹171.30 | 413 |
| 2026-03-13 | ₹171.30 | ₹171.30 | ₹171.30 | ₹171.30 | 921 |
| 2026-03-12 | ₹171.30 | ₹171.30 | ₹171.30 | ₹171.30 | 2,192 |
| 2026-03-11 | ₹171.30 | ₹171.30 | ₹171.30 | ₹171.30 | 977 |
| 2026-03-10 | ₹171.30 | ₹171.30 | ₹171.30 | ₹171.30 | 1,516 |
| 2026-03-09 | ₹171.30 | ₹171.30 | ₹171.30 | ₹171.30 | 18,523 |
| 2026-03-06 | ₹171.30 | ₹171.30 | ₹171.30 | ₹171.30 | 3,113 |
| 2026-03-05 | ₹171.30 | ₹171.30 | ₹171.30 | ₹171.30 | 323 |
| 2026-03-04 | ₹171.30 | ₹171.30 | ₹169.60 | ₹171.30 | 30,453 |
| 2026-03-02 | ₹171.30 | ₹171.30 | ₹171.30 | ₹171.30 | 4,491 |
| 2026-02-27 | ₹171.30 | ₹171.30 | ₹171.30 | ₹171.30 | 901 |
| 2026-02-26 | ₹171.30 | ₹171.30 | ₹171.30 | ₹171.30 | 2,753 |
| 2026-02-25 | ₹171.30 | ₹171.30 | ₹171.30 | ₹171.30 | 15,487 |
| 2026-02-24 | ₹171.30 | ₹171.30 | ₹171.30 | ₹171.30 | 16,405 |
| 2026-02-23 | ₹171.30 | ₹171.30 | ₹171.30 | ₹171.30 | 8,396 |
| 2026-02-20 | ₹171.30 | ₹171.30 | ₹171.30 | ₹171.30 | 3,036 |
| 2026-02-19 | ₹171.30 | ₹171.30 | ₹171.30 | ₹171.30 | 11,212 |
| 2026-02-18 | ₹171.30 | ₹171.30 | ₹171.30 | ₹171.30 | 36,258 |
| 2026-02-17 | ₹169.10 | ₹169.10 | ₹169.10 | ₹169.10 | 58,820 |
| 2026-02-16 | ₹161.05 | ₹161.05 | ₹161.05 | ₹161.05 | 2,049 |
| 2026-02-13 | ₹140.20 | ₹154.10 | ₹140.20 | ₹153.40 | 7,701 |
| 2026-02-12 | ₹150.00 | ₹154.45 | ₹146.75 | ₹146.80 | 17,695 |
| 2026-02-11 | ₹157.90 | ₹165.90 | ₹151.60 | ₹154.45 | 15,457 |
| 2026-02-10 | ₹143.60 | ₹158.70 | ₹143.60 | ₹158.70 | 22,536 |
| 2026-02-09 | ₹151.15 | ₹151.30 | ₹151.15 | ₹151.15 | 2,532 |
| 2026-02-06 | ₹167.45 | ₹171.00 | ₹159.10 | ₹159.10 | 7,961 |
| 2026-02-05 | ₹167.00 | ₹167.45 | ₹162.10 | ₹167.45 | 26,802 |
| 2026-02-04 | ₹159.50 | ₹159.50 | ₹159.50 | ₹159.50 | 3,427 |
| 2026-02-03 | ₹151.95 | ₹151.95 | ₹147.00 | ₹151.95 | 19,021 |
| 2026-02-02 | ₹144.75 | ₹144.75 | ₹144.00 | ₹144.75 | 1,564 |
| 2026-02-01 | ₹136.95 | ₹137.90 | ₹124.80 | ₹137.90 | 22,000 |
| 2026-01-30 | ₹132.00 | ₹138.60 | ₹127.00 | ₹131.36 | 62,868 |
| 2026-01-29 | ₹125.98 | ₹139.24 | ₹125.98 | ₹132.00 | 58,812 |
| 2026-01-28 | ₹132.61 | ₹132.61 | ₹132.61 | ₹132.61 | 688 |
| 2026-01-27 | ₹139.58 | ₹139.58 | ₹139.58 | ₹139.58 | 1,048 |
| 2026-01-23 | ₹146.92 | ₹146.92 | ₹146.92 | ₹146.92 | 1,873 |
| 2026-01-22 | ₹154.65 | ₹154.65 | ₹154.65 | ₹154.65 | 1,481 |
| 2026-01-21 | ₹171.34 | ₹171.34 | ₹162.78 | ₹162.78 | 12,541 |
| 2026-01-20 | ₹171.34 | ₹171.34 | ₹168.00 | ₹171.34 | 44,968 |
| 2026-01-19 | ₹164.86 | ₹164.86 | ₹149.16 | ₹164.86 | 36,811 |
| 2026-01-16 | ₹157.01 | ₹157.01 | ₹157.01 | ₹157.01 | 23,320 |
| 2026-01-14 | ₹149.54 | ₹149.54 | ₹149.54 | ₹149.54 | 28,563 |
| 2026-01-13 | ₹142.42 | ₹142.42 | ₹142.42 | ₹142.42 | 320 |
| 2026-01-12 | ₹135.64 | ₹135.64 | ₹135.64 | ₹135.64 | 144 |
| 2026-01-09 | ₹129.19 | ₹129.19 | ₹129.19 | ₹129.19 | 408 |
| 2026-01-08 | ₹123.04 | ₹123.04 | ₹123.04 | ₹123.04 | 180 |
| 2026-01-07 | ₹117.19 | ₹117.19 | ₹117.19 | ₹117.19 | 102 |
| 2026-01-06 | ₹111.61 | ₹111.61 | ₹111.61 | ₹111.61 | 399 |
| 2026-01-05 | ₹106.30 | ₹106.30 | ₹106.30 | ₹106.30 | 502 |
| 2026-01-02 | ₹101.24 | ₹101.24 | ₹101.24 | ₹101.24 | 21 |
| 2026-01-01 | ₹96.42 | ₹96.42 | ₹96.42 | ₹96.42 | 181 |
Covance Softsol Share Price Performance Analysis (Feb 2025 - Aug 2026)
COVANCE price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+89.38%
₹96.42 → ₹182.60
Year to Date
Price Volatility
18.94%
Medium Volatility
Year to Date
Average Daily Volume
8,601
Year to Date Average
BSE Exchange
Covance Softsol Share Price History – Frequently Asked Questions
Common questions about COVANCE historical data and records. For live price, key ratios and fundamentals, see COVANCE stock price BSE.
What is the all-time high share price of Covance Softsol (COVANCE)?
The all-time high share price of Covance Softsol was ₹270.0 recorded on July 14, 2026 on the BSE exchange.
What is the all-time low share price of Covance Softsol (COVANCE)?
The all-time low share price of Covance Softsol was ₹1.55 recorded on February 24, 2025 on the BSE exchange.
How can I download COVANCE historical share price data?
You can download Covance Softsol historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for COVANCE shares?
The highest trading volume day for Covance Softsol was 64,313 shares traded on July 16, 2026 on the BSE exchange, with share price at ₹253.95.