The Cochin Malabar Estates And Industries Limited (BOM:508571)
India
· Delayed Price · Currency is INR 143.40
+9.60 (7.17%)
At close: Apr 28, 2026
BOM:508571 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 128.10 | 147.15 | 128.10 | 143.40 | 143.40 | 7.17% | 756 |
| Apr 27, 2026 | 138.00 | 138.90 | 128.05 | 133.80 | 133.80 | -3.67% | 35 |
| Apr 23, 2026 | 130.00 | 138.90 | 130.00 | 138.90 | 138.90 | -0.04% | 119 |
| Apr 22, 2026 | 138.95 | 139.00 | 138.95 | 138.95 | 138.95 | -0.39% | 244 |
| Apr 20, 2026 | 133.50 | 139.50 | 125.00 | 139.50 | 139.50 | 6.61% | 496 |
| Apr 17, 2026 | 130.00 | 140.00 | 130.00 | 130.85 | 130.85 | -3.79% | 322 |
| Apr 16, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | -2.16% | 3 |
| Apr 15, 2026 | 139.80 | 139.80 | 139.00 | 139.00 | 139.00 | 2.92% | 58 |
| Apr 13, 2026 | 128.50 | 140.00 | 128.50 | 135.05 | 135.05 | 5.34% | 951 |
| Apr 10, 2026 | 130.65 | 130.65 | 128.00 | 128.20 | 128.20 | -1.38% | 124 |
| Apr 9, 2026 | 134.00 | 134.00 | 130.00 | 130.00 | 130.00 | -2.99% | 149 |
| Apr 8, 2026 | 130.10 | 135.00 | 130.10 | 134.00 | 134.00 | -0.56% | 527 |
| Apr 7, 2026 | 142.00 | 142.00 | 127.00 | 134.75 | 134.75 | 3.65% | 110 |
| Apr 6, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | 23 |
| Apr 2, 2026 | 126.40 | 130.00 | 126.40 | 130.00 | 130.00 | 4.71% | 99 |
| Apr 1, 2026 | 127.35 | 128.00 | 122.00 | 124.15 | 124.15 | -4.46% | 286 |
| Mar 27, 2026 | 130.00 | 130.00 | 121.60 | 129.95 | 129.95 | -0.04% | 101 |
| Mar 25, 2026 | 130.00 | 130.00 | 129.90 | 130.00 | 130.00 | - | 97 |
| Mar 24, 2026 | 130.00 | 130.00 | 125.00 | 130.00 | 130.00 | - | 111 |
| Mar 23, 2026 | 137.70 | 137.70 | 130.00 | 130.00 | 130.00 | -5.63% | 68 |
| Mar 20, 2026 | 133.00 | 138.00 | 126.00 | 137.75 | 137.75 | -2.86% | 729 |
| Mar 18, 2026 | 131.00 | 141.80 | 131.00 | 141.80 | 141.80 | 12.01% | 109 |
| Mar 17, 2026 | 140.00 | 140.00 | 121.30 | 126.60 | 126.60 | -10.21% | 4 |
| Mar 13, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | - | 30 |
| Mar 12, 2026 | 137.20 | 146.45 | 137.00 | 141.00 | 141.00 | 0.71% | 172 |
| Mar 11, 2026 | 131.10 | 140.00 | 131.10 | 140.00 | 140.00 | 6.50% | 220 |
| Mar 10, 2026 | 140.00 | 140.00 | 130.90 | 131.45 | 131.45 | -6.07% | 593 |
| Mar 9, 2026 | 127.00 | 141.00 | 127.00 | 139.95 | 139.95 | 10.20% | 344 |
| Mar 6, 2026 | 125.25 | 127.85 | 125.25 | 127.00 | 127.00 | -7.30% | 172 |
| Mar 5, 2026 | 139.95 | 140.00 | 137.00 | 137.00 | 137.00 | -2.11% | 129 |
| Mar 4, 2026 | 151.35 | 151.35 | 131.00 | 139.95 | 139.95 | 10.76% | 282 |
| Mar 2, 2026 | 132.00 | 135.00 | 110.20 | 126.35 | 126.35 | -4.17% | 207 |
| Feb 27, 2026 | 132.00 | 132.00 | 131.80 | 131.85 | 131.85 | -0.72% | 58 |
| Feb 26, 2026 | 133.00 | 133.00 | 132.80 | 132.80 | 132.80 | -0.67% | 32 |
| Feb 25, 2026 | 125.30 | 134.60 | 125.30 | 133.70 | 133.70 | 4.74% | 84 |
| Feb 24, 2026 | 137.30 | 137.30 | 125.00 | 127.65 | 127.65 | -6.00% | 145 |
| Feb 23, 2026 | 138.65 | 138.65 | 124.70 | 135.80 | 135.80 | 11.72% | 217 |
| Feb 20, 2026 | 132.00 | 133.95 | 121.50 | 121.55 | 121.55 | -7.46% | 82 |
| Feb 19, 2026 | 131.00 | 131.35 | 131.00 | 131.35 | 131.35 | 0.42% | 11 |
| Feb 18, 2026 | 135.00 | 135.00 | 130.00 | 130.80 | 130.80 | -6.90% | 205 |
| Feb 13, 2026 | 140.50 | 140.50 | 135.00 | 140.50 | 140.50 | 0.04% | 74 |
| Feb 12, 2026 | 140.45 | 140.45 | 140.00 | 140.45 | 140.45 | - | 30 |
| Feb 11, 2026 | 140.45 | 140.45 | 140.45 | 140.45 | 140.45 | 2.00% | 21 |
| Feb 10, 2026 | 145.00 | 145.00 | 135.00 | 137.70 | 137.70 | 1.74% | 134 |
| Feb 9, 2026 | 142.85 | 145.00 | 135.00 | 135.35 | 135.35 | -3.36% | 702 |
| Feb 6, 2026 | 141.10 | 153.95 | 140.05 | 140.05 | 140.05 | -0.74% | 417 |
| Feb 5, 2026 | 144.30 | 144.30 | 141.10 | 141.10 | 141.10 | -2.22% | 62 |
| Feb 4, 2026 | 150.00 | 150.00 | 144.30 | 144.30 | 144.30 | 7.69% | 149 |
| Feb 3, 2026 | 134.10 | 134.10 | 134.00 | 134.00 | 134.00 | -0.07% | 272 |
| Feb 2, 2026 | 145.00 | 145.00 | 133.30 | 134.10 | 134.10 | -6.88% | 34 |
| Feb 1, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - | 2 |
| Jan 30, 2026 | 144.80 | 144.80 | 144.00 | 144.00 | 144.00 | -0.69% | 17 |
| Jan 29, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - | 1 |
| Jan 28, 2026 | 145.00 | 145.00 | 143.00 | 145.00 | 145.00 | 6.54% | 61 |
| Jan 27, 2026 | 136.00 | 137.00 | 136.00 | 136.10 | 136.10 | 0.07% | 105 |
| Jan 23, 2026 | 144.00 | 144.00 | 136.00 | 136.00 | 136.00 | -6.17% | 43 |
| Jan 22, 2026 | 133.35 | 144.95 | 133.30 | 144.95 | 144.95 | 8.98% | 121 |
| Jan 21, 2026 | 130.00 | 133.75 | 130.00 | 133.00 | 133.00 | -0.56% | 65 |
| Jan 20, 2026 | 133.75 | 133.75 | 133.75 | 133.75 | 133.75 | - | 8 |
| Jan 19, 2026 | 129.20 | 136.85 | 129.20 | 133.75 | 133.75 | -4.19% | 31 |
| Jan 16, 2026 | 139.60 | 139.60 | 139.35 | 139.60 | 139.60 | - | 357 |
| Jan 14, 2026 | 139.80 | 139.80 | 139.60 | 139.60 | 139.60 | -0.14% | 16 |
| Jan 13, 2026 | 141.00 | 141.00 | 139.00 | 139.80 | 139.80 | -3.52% | 47 |
| Jan 12, 2026 | 138.30 | 144.90 | 134.00 | 144.90 | 144.90 | 6.90% | 346 |
| Jan 9, 2026 | 135.20 | 135.55 | 135.00 | 135.55 | 135.55 | -7.16% | 97 |
| Jan 8, 2026 | 145.65 | 146.00 | 145.65 | 146.00 | 146.00 | 0.24% | 179 |
| Jan 7, 2026 | 134.90 | 147.95 | 134.00 | 145.65 | 145.65 | 0.07% | 291 |
| Jan 6, 2026 | 135.05 | 148.55 | 131.00 | 145.55 | 145.55 | -0.31% | 313 |
| Jan 5, 2026 | 135.30 | 148.55 | 134.65 | 146.00 | 146.00 | -0.17% | 547 |
| Jan 2, 2026 | 150.00 | 150.00 | 142.60 | 146.25 | 146.25 | 1.35% | 335 |
| Jan 1, 2026 | 144.00 | 145.00 | 144.00 | 144.30 | 144.30 | 0.21% | 168 |
| Dec 31, 2025 | 145.00 | 145.00 | 144.00 | 144.00 | 144.00 | 1.41% | 44 |
| Dec 30, 2025 | 143.40 | 143.40 | 142.00 | 142.00 | 142.00 | - | 8 |
| Dec 29, 2025 | 128.30 | 142.20 | 128.30 | 142.00 | 142.00 | 1.50% | 108 |
| Dec 26, 2025 | 126.50 | 145.00 | 126.50 | 139.90 | 139.90 | 0.58% | 796 |
| Dec 24, 2025 | 139.30 | 139.30 | 139.10 | 139.10 | 139.10 | -0.14% | 224 |
| Dec 23, 2025 | 138.65 | 142.00 | 138.65 | 139.30 | 139.30 | - | 61 |
| Dec 22, 2025 | 140.00 | 140.00 | 139.30 | 139.30 | 139.30 | -0.50% | 11 |
| Dec 18, 2025 | 140.00 | 140.70 | 140.00 | 140.00 | 140.00 | - | 692 |
| Dec 16, 2025 | 142.80 | 143.50 | 140.00 | 140.00 | 140.00 | - | 44 |
| Dec 15, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | -3.35% | 16 |
| Dec 12, 2025 | 144.20 | 144.90 | 144.20 | 144.85 | 144.85 | -0.03% | 124 |
| Dec 11, 2025 | 144.90 | 144.90 | 144.90 | 144.90 | 144.90 | -0.48% | 38 |
| Dec 10, 2025 | 146.30 | 146.30 | 133.00 | 145.60 | 145.60 | -0.48% | 20 |
| Dec 9, 2025 | 126.50 | 148.00 | 126.50 | 146.30 | 146.30 | 6.98% | 79 |
| Dec 8, 2025 | 136.70 | 148.80 | 136.70 | 136.75 | 136.75 | -9.41% | 1,165 |
| Dec 5, 2025 | 140.70 | 152.00 | 117.65 | 150.95 | 150.95 | 7.82% | 1,190 |
| Dec 4, 2025 | 134.05 | 140.00 | 134.05 | 140.00 | 140.00 | 0.72% | 58 |
| Dec 3, 2025 | 140.00 | 140.00 | 139.00 | 139.00 | 139.00 | -0.71% | 217 |
| Dec 2, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | -4.11% | 10 |
| Dec 1, 2025 | 147.00 | 147.00 | 140.70 | 146.00 | 146.00 | 3.77% | 186 |
| Nov 28, 2025 | 138.20 | 147.00 | 138.20 | 140.70 | 140.70 | -4.87% | 112 |
| Nov 27, 2025 | 149.95 | 149.95 | 147.90 | 147.90 | 147.90 | -1.37% | 102 |
| Nov 26, 2025 | 138.00 | 149.95 | 138.00 | 149.95 | 149.95 | 6.31% | 25 |
| Nov 25, 2025 | 136.65 | 142.00 | 136.65 | 141.05 | 141.05 | -2.99% | 162 |
| Nov 24, 2025 | 145.80 | 145.80 | 145.10 | 145.40 | 145.40 | -0.27% | 232 |
| Nov 21, 2025 | 147.65 | 147.65 | 145.75 | 145.80 | 145.80 | 4.29% | 46 |
| Nov 20, 2025 | 138.00 | 149.85 | 138.00 | 139.80 | 139.80 | -1.93% | 1,106 |
| Nov 19, 2025 | 152.50 | 156.00 | 142.00 | 142.55 | 142.55 | -6.43% | 630 |
| Nov 18, 2025 | 155.00 | 155.00 | 123.35 | 152.35 | 152.35 | 6.54% | 648 |