The Cochin Malabar Estates And Industries Limited (BOM:508571)
India · Delayed Price · Currency is INR 140.45
+2.75 (2.00%)
At close: Feb 11, 2026
BOM:508571 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |