The Cochin Malabar Estates And Industries Limited (BOM:508571)
India · Delayed Price · Currency is INR 133.75
-5.85 (-4.19%)
At close: Jan 19, 2026
BOM:508571 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 17, 2025 | 151.50 | 151.50 | 142.50 | 143.00 | 143.00 | -4.67% | 42 |
| Nov 14, 2025 | 142.30 | 150.00 | 142.30 | 150.00 | 150.00 | 5.41% | 59 |
| Nov 13, 2025 | 142.30 | 143.05 | 142.00 | 142.30 | 142.30 | - | 431 |
| Nov 12, 2025 | 150.50 | 150.50 | 142.30 | 142.30 | 142.30 | -6.07% | 54 |
| Nov 11, 2025 | 152.00 | 152.00 | 150.00 | 151.50 | 151.50 | -0.33% | 119 |
| Nov 10, 2025 | 153.00 | 153.00 | 143.10 | 152.00 | 152.00 | 6.11% | 554 |
| Nov 7, 2025 | 143.00 | 154.85 | 143.00 | 143.25 | 143.25 | 0.17% | 418 |
| Nov 6, 2025 | 143.50 | 150.00 | 143.00 | 143.00 | 143.00 | -2.09% | 194 |