Price Data Selection & Download
Cohance Lifesciences Share Price All Time Records & Statistics (Jan 2015 - Jul 2026)
1590 daily OHLCV records on NSE from Jan. 2015 to July 2026. For live price, key ratios and fundamentals, see COHANCE share price screener.
Share Price All Time High
₹1360.00
December 02, 2024
NSE Exchange
Share Price All Time Low
₹0.30
January 22, 2015
NSE Exchange
Highest Volume Trading Day
47,632,246
April 10, 2026 • ₹377.90
NSE Exchange
Share Price History Data (Jan 2015 - Jul 2026)
COHANCE daily open, high, low, close and volume (OHLCV) on NSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹420.00 | ₹425.00 | ₹411.00 | ₹417.10 | 224,345 |
| 2026-07-23 | ₹439.80 | ₹439.80 | ₹420.10 | ₹422.10 | 613,940 |
| 2026-07-22 | ₹445.00 | ₹445.40 | ₹433.10 | ₹438.10 | 561,762 |
| 2026-07-21 | ₹449.90 | ₹449.90 | ₹440.70 | ₹445.65 | 292,147 |
| 2026-07-20 | ₹445.00 | ₹457.25 | ₹435.00 | ₹450.70 | 751,455 |
| 2026-07-17 | ₹448.85 | ₹473.70 | ₹431.00 | ₹441.90 | 3,796,390 |
| 2026-07-16 | ₹435.10 | ₹445.90 | ₹429.10 | ₹441.75 | 399,035 |
| 2026-07-15 | ₹439.65 | ₹442.45 | ₹430.10 | ₹434.75 | 282,954 |
| 2026-07-14 | ₹447.30 | ₹452.00 | ₹436.00 | ₹438.80 | 313,127 |
| 2026-07-13 | ₹454.00 | ₹454.20 | ₹446.75 | ₹449.75 | 366,166 |
| 2026-07-10 | ₹444.00 | ₹456.30 | ₹442.35 | ₹451.90 | 553,058 |
| 2026-07-09 | ₹432.55 | ₹448.00 | ₹425.10 | ₹440.15 | 454,022 |
| 2026-07-08 | ₹437.00 | ₹441.65 | ₹417.25 | ₹430.80 | 918,519 |
| 2026-07-07 | ₹452.80 | ₹456.00 | ₹434.00 | ₹442.35 | 457,577 |
| 2026-07-06 | ₹454.50 | ₹456.50 | ₹449.85 | ₹452.95 | 286,610 |
| 2026-07-03 | ₹455.00 | ₹461.90 | ₹449.80 | ₹454.50 | 403,821 |
| 2026-07-02 | ₹453.70 | ₹457.65 | ₹449.15 | ₹452.60 | 299,262 |
| 2026-07-01 | ₹456.50 | ₹470.00 | ₹448.90 | ₹451.15 | 472,715 |
| 2026-06-30 | ₹454.75 | ₹464.85 | ₹450.50 | ₹456.15 | 782,324 |
| 2026-06-29 | ₹456.60 | ₹470.00 | ₹448.00 | ₹450.15 | 1,110,120 |
| 2026-06-25 | ₹462.00 | ₹462.80 | ₹444.10 | ₹458.05 | 1,217,190 |
| 2026-06-24 | ₹460.00 | ₹472.15 | ₹448.40 | ₹462.35 | 3,689,185 |
| 2026-06-23 | ₹405.95 | ₹486.30 | ₹405.95 | ₹457.80 | 26,490,915 |
| 2026-06-22 | ₹406.30 | ₹413.75 | ₹403.40 | ₹405.25 | 360,648 |
| 2026-06-19 | ₹410.00 | ₹412.30 | ₹403.55 | ₹405.85 | 777,587 |
| 2026-06-18 | ₹428.00 | ₹434.30 | ₹407.00 | ₹413.80 | 1,100,276 |
| 2026-06-17 | ₹432.00 | ₹442.35 | ₹422.15 | ₹425.15 | 740,069 |
| 2026-06-16 | ₹426.90 | ₹434.40 | ₹426.20 | ₹432.40 | 317,647 |
| 2026-06-15 | ₹434.90 | ₹437.70 | ₹424.50 | ₹427.00 | 491,681 |
| 2026-06-12 | ₹428.95 | ₹434.95 | ₹422.70 | ₹426.95 | 350,791 |
| 2026-06-11 | ₹428.00 | ₹428.00 | ₹421.05 | ₹423.45 | 411,443 |
| 2026-06-10 | ₹436.00 | ₹440.95 | ₹424.65 | ₹430.50 | 573,417 |
| 2026-06-09 | ₹423.85 | ₹434.50 | ₹423.85 | ₹431.90 | 302,908 |
| 2026-06-08 | ₹430.00 | ₹430.00 | ₹420.30 | ₹424.30 | 2,292,717 |
| 2026-06-05 | ₹427.80 | ₹448.00 | ₹426.00 | ₹431.10 | 1,592,037 |
| 2026-06-04 | ₹422.90 | ₹430.90 | ₹418.55 | ₹425.30 | 1,093,782 |
| 2026-06-03 | ₹428.30 | ₹430.25 | ₹420.15 | ₹424.80 | 290,937 |
| 2026-06-02 | ₹428.45 | ₹430.55 | ₹424.10 | ₹428.90 | 280,245 |
| 2026-06-01 | ₹431.05 | ₹444.30 | ₹427.10 | ₹429.40 | 774,082 |
| 2026-05-29 | ₹427.30 | ₹435.00 | ₹427.20 | ₹431.50 | 609,209 |
| 2026-05-27 | ₹434.90 | ₹437.80 | ₹427.45 | ₹428.75 | 327,873 |
| 2026-05-26 | ₹436.00 | ₹444.75 | ₹431.85 | ₹434.90 | 660,394 |
| 2026-05-25 | ₹422.00 | ₹440.00 | ₹422.00 | ₹434.85 | 1,431,260 |
| 2026-05-22 | ₹424.00 | ₹424.00 | ₹416.60 | ₹418.55 | 461,210 |
| 2026-05-21 | ₹424.20 | ₹429.20 | ₹417.35 | ₹419.90 | 702,715 |
| 2026-05-20 | ₹427.80 | ₹428.95 | ₹415.15 | ₹420.15 | 1,169,486 |
| 2026-05-19 | ₹440.00 | ₹464.00 | ₹418.55 | ₹428.35 | 10,213,868 |
| 2026-05-18 | ₹423.20 | ₹434.00 | ₹391.05 | ₹428.05 | 3,965,401 |
| 2026-05-15 | ₹449.80 | ₹452.00 | ₹416.55 | ₹423.20 | 1,476,684 |
| 2026-05-14 | ₹461.00 | ₹466.95 | ₹442.05 | ₹445.20 | 1,463,411 |
| 2026-05-13 | ₹448.30 | ₹474.80 | ₹443.00 | ₹456.30 | 5,089,451 |
| 2026-05-12 | ₹481.00 | ₹505.00 | ₹463.50 | ₹484.65 | 5,573,897 |
| 2026-05-11 | ₹486.00 | ₹486.35 | ₹465.50 | ₹478.95 | 905,814 |
| 2026-05-08 | ₹484.85 | ₹502.35 | ₹481.00 | ₹488.20 | 2,338,347 |
| 2026-05-07 | ₹486.50 | ₹494.20 | ₹478.55 | ₹484.85 | 1,916,847 |
| 2026-05-06 | ₹459.00 | ₹499.00 | ₹459.00 | ₹481.25 | 14,192,779 |
| 2026-05-05 | ₹467.85 | ₹467.85 | ₹450.80 | ₹454.15 | 1,437,201 |
| 2026-05-04 | ₹487.00 | ₹490.00 | ₹465.50 | ₹470.75 | 1,879,134 |
| 2026-04-30 | ₹469.70 | ₹498.80 | ₹442.60 | ₹483.25 | 12,487,304 |
| 2026-04-29 | ₹494.85 | ₹506.00 | ₹460.10 | ₹467.55 | 6,873,133 |
| 2026-04-28 | ₹444.45 | ₹514.90 | ₹444.00 | ₹493.30 | 40,862,215 |
| 2026-04-27 | ₹380.35 | ₹432.10 | ₹379.00 | ₹432.10 | 13,914,601 |
| 2026-04-24 | ₹365.65 | ₹369.80 | ₹355.05 | ₹360.10 | 900,690 |
| 2026-04-23 | ₹364.45 | ₹374.85 | ₹360.50 | ₹363.90 | 1,834,879 |
| 2026-04-22 | ₹364.00 | ₹372.90 | ₹360.35 | ₹362.90 | 1,454,532 |
| 2026-04-21 | ₹369.20 | ₹370.80 | ₹359.25 | ₹361.20 | 1,906,810 |
| 2026-04-20 | ₹388.00 | ₹388.00 | ₹367.00 | ₹369.20 | 3,207,500 |
| 2026-04-17 | ₹362.95 | ₹406.50 | ₹359.50 | ₹390.55 | 13,514,000 |
| 2026-04-16 | ₹360.00 | ₹365.65 | ₹354.45 | ₹362.95 | 1,387,123 |
| 2026-04-15 | ₹364.00 | ₹367.70 | ₹350.10 | ₹356.40 | 3,810,051 |
| 2026-04-13 | ₹364.80 | ₹370.60 | ₹353.15 | ₹358.60 | 7,112,169 |
| 2026-04-10 | ₹321.60 | ₹380.20 | ₹318.90 | ₹377.90 | 47,632,246 |
| 2026-04-09 | ₹309.45 | ₹325.00 | ₹306.00 | ₹316.85 | 1,388,320 |
| 2026-04-08 | ₹311.00 | ₹311.95 | ₹300.40 | ₹309.50 | 891,785 |
| 2026-04-07 | ₹302.90 | ₹306.95 | ₹296.75 | ₹300.55 | 299,523 |
| 2026-04-06 | ₹309.95 | ₹309.95 | ₹292.50 | ₹301.70 | 2,013,390 |
| 2026-04-02 | ₹309.60 | ₹309.65 | ₹300.30 | ₹307.25 | 280,167 |
| 2026-04-01 | ₹308.95 | ₹317.50 | ₹304.00 | ₹311.95 | 497,644 |
| 2026-03-30 | ₹301.10 | ₹304.50 | ₹294.15 | ₹301.45 | 689,963 |
| 2026-03-27 | ₹305.00 | ₹309.00 | ₹296.20 | ₹302.70 | 1,026,311 |
| 2026-03-25 | ₹297.50 | ₹312.15 | ₹297.40 | ₹306.15 | 644,571 |
| 2026-03-24 | ₹307.85 | ₹307.85 | ₹293.00 | ₹296.30 | 522,719 |
| 2026-03-23 | ₹294.05 | ₹302.40 | ₹292.70 | ₹300.45 | 683,429 |
| 2026-03-20 | ₹304.25 | ₹304.25 | ₹296.05 | ₹299.25 | 514,988 |
| 2026-03-19 | ₹301.55 | ₹304.20 | ₹295.50 | ₹299.25 | 334,198 |
| 2026-03-18 | ₹304.30 | ₹309.75 | ₹300.45 | ₹306.25 | 522,132 |
| 2026-03-17 | ₹295.45 | ₹303.00 | ₹291.25 | ₹301.25 | 711,711 |
| 2026-03-16 | ₹296.95 | ₹301.05 | ₹288.00 | ₹293.45 | 604,082 |
| 2026-03-13 | ₹286.70 | ₹303.30 | ₹283.75 | ₹296.10 | 1,568,707 |
| 2026-03-12 | ₹291.70 | ₹293.95 | ₹282.25 | ₹289.35 | 568,650 |
| 2026-03-11 | ₹295.60 | ₹312.90 | ₹288.60 | ₹291.70 | 1,758,538 |
| 2026-03-10 | ₹289.60 | ₹297.25 | ₹279.65 | ₹295.60 | 907,770 |
| 2026-03-09 | ₹275.00 | ₹285.25 | ₹266.70 | ₹282.55 | 1,087,979 |
| 2026-03-06 | ₹290.35 | ₹295.00 | ₹276.00 | ₹279.90 | 2,396,684 |
| 2026-03-05 | ₹300.50 | ₹301.75 | ₹288.10 | ₹291.85 | 623,707 |
| 2026-03-04 | ₹302.85 | ₹302.85 | ₹296.00 | ₹298.15 | 595,481 |
| 2026-03-02 | ₹295.00 | ₹310.60 | ₹295.00 | ₹303.20 | 708,358 |
| 2026-02-27 | ₹306.60 | ₹314.10 | ₹303.10 | ₹309.95 | 1,213,458 |
| 2026-02-26 | ₹309.90 | ₹319.70 | ₹304.85 | ₹308.35 | 594,303 |
| 2026-02-25 | ₹310.90 | ₹314.50 | ₹306.60 | ₹310.50 | 468,717 |
| 2026-02-24 | ₹315.15 | ₹315.15 | ₹304.15 | ₹309.55 | 806,385 |
| 2026-02-23 | ₹310.00 | ₹331.20 | ₹309.00 | ₹314.10 | 5,573,442 |
| 2026-02-20 | ₹314.95 | ₹317.60 | ₹304.15 | ₹305.40 | 1,073,615 |
| 2026-02-19 | ₹328.45 | ₹328.45 | ₹312.45 | ₹315.10 | 1,189,383 |
| 2026-02-18 | ₹320.00 | ₹341.90 | ₹316.50 | ₹325.85 | 9,237,041 |
| 2026-02-17 | ₹308.45 | ₹314.45 | ₹303.05 | ₹308.75 | 924,752 |
| 2026-02-16 | ₹311.15 | ₹328.35 | ₹304.20 | ₹306.60 | 1,785,863 |
| 2026-02-13 | ₹320.50 | ₹341.00 | ₹311.15 | ₹315.60 | 4,218,793 |
| 2026-02-12 | ₹355.00 | ₹355.00 | ₹340.50 | ₹350.75 | 750,714 |
| 2026-02-11 | ₹355.00 | ₹357.05 | ₹347.15 | ₹355.25 | 288,846 |
| 2026-02-10 | ₹349.00 | ₹358.20 | ₹348.80 | ₹353.55 | 490,998 |
| 2026-02-09 | ₹342.80 | ₹365.50 | ₹338.90 | ₹348.80 | 1,110,732 |
| 2026-02-06 | ₹353.00 | ₹355.00 | ₹334.50 | ₹339.45 | 940,350 |
| 2026-02-05 | ₹368.40 | ₹368.40 | ₹339.75 | ₹356.80 | 1,259,934 |
| 2026-02-04 | ₹379.00 | ₹379.00 | ₹365.00 | ₹366.75 | 423,272 |
| 2026-02-03 | ₹390.00 | ₹399.45 | ₹378.00 | ₹380.65 | 278,059 |
| 2026-02-02 | ₹369.90 | ₹373.95 | ₹355.70 | ₹370.70 | 334,817 |
| 2026-02-01 | ₹382.90 | ₹385.80 | ₹366.85 | ₹369.90 | 224,577 |
| 2026-01-30 | ₹375.05 | ₹384.75 | ₹368.80 | ₹381.30 | 221,759 |
| 2026-01-29 | ₹381.90 | ₹391.85 | ₹371.30 | ₹378.40 | 392,451 |
| 2026-01-28 | ₹375.00 | ₹384.80 | ₹368.40 | ₹381.50 | 547,407 |
| 2026-01-27 | ₹385.50 | ₹386.05 | ₹369.30 | ₹375.00 | 842,786 |
| 2026-01-23 | ₹387.00 | ₹388.00 | ₹379.20 | ₹381.60 | 380,413 |
| 2026-01-22 | ₹385.00 | ₹397.05 | ₹379.20 | ₹386.85 | 443,935 |
| 2026-01-21 | ₹401.70 | ₹402.70 | ₹381.65 | ₹383.45 | 902,117 |
| 2026-01-20 | ₹417.65 | ₹417.65 | ₹396.75 | ₹399.60 | 713,950 |
| 2026-01-19 | ₹424.05 | ₹428.45 | ₹414.50 | ₹417.65 | 411,739 |
| 2026-01-16 | ₹445.00 | ₹445.30 | ₹423.00 | ₹425.95 | 534,887 |
| 2026-01-14 | ₹448.00 | ₹455.55 | ₹439.55 | ₹441.95 | 329,534 |
| 2026-01-13 | ₹456.00 | ₹459.70 | ₹443.30 | ₹447.95 | 1,139,574 |
| 2026-01-12 | ₹475.90 | ₹475.90 | ₹455.30 | ₹457.40 | 1,288,628 |
| 2026-01-09 | ₹494.70 | ₹494.70 | ₹472.30 | ₹475.90 | 855,550 |
| 2026-01-08 | ₹505.70 | ₹508.40 | ₹487.75 | ₹492.85 | 1,866,570 |
| 2026-01-07 | ₹503.80 | ₹512.95 | ₹498.20 | ₹503.25 | 721,549 |
| 2026-01-06 | ₹513.00 | ₹513.00 | ₹499.70 | ₹502.30 | 452,689 |
| 2026-01-05 | ₹520.20 | ₹522.80 | ₹511.25 | ₹513.20 | 1,497,902 |
| 2026-01-02 | ₹525.50 | ₹526.10 | ₹515.10 | ₹518.30 | 251,489 |
| 2026-01-01 | ₹528.95 | ₹531.35 | ₹521.40 | ₹523.50 | 210,029 |
Cohance Lifesciences Share Price Performance Analysis (Jan 2015 - Jul 2026)
COHANCE price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-20.32%
₹523.50 → ₹417.10
Year to Date
Price Volatility
16.63%
Medium Volatility
Year to Date
Average Daily Volume
2,450,963
Year to Date Average
NSE Exchange
Cohance Lifesciences Share Price History – Frequently Asked Questions
Common questions about COHANCE historical data and records. Examine Cohance Lifesciences quarterly earnings for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Cohance Lifesciences (COHANCE)?
The all-time high share price of Cohance Lifesciences was ₹1360.0 recorded on December 02, 2024 on the NSE exchange.
What is the all-time low share price of Cohance Lifesciences (COHANCE)?
The all-time low share price of Cohance Lifesciences was ₹0.3 recorded on January 22, 2015 on the NSE exchange.
How can I download COHANCE historical share price data?
You can download Cohance Lifesciences 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 COHANCE shares?
The highest trading volume day for Cohance Lifesciences was 47,632,246 shares traded on April 10, 2026 on the NSE exchange, with share price at ₹377.9.