The Cochin Malabar Estates And Industries Limited (BOM:508571)
India · Delayed Price · Currency is INR 140.65
-0.25 (-0.18%)
At close: May 7, 2026
BOM:508571 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 140.90 | 140.90 | 132.30 | 140.65 | 140.65 | -0.18% | 529 |
| May 6, 2026 | 142.00 | 142.00 | 140.90 | 140.90 | 140.90 | 1.88% | 3 |
| May 5, 2026 | 138.40 | 142.00 | 138.30 | 138.30 | 138.30 | -1.14% | 35 |
| May 4, 2026 | 138.30 | 144.95 | 138.30 | 139.90 | 139.90 | -3.48% | 102 |
| Apr 30, 2026 | 147.55 | 147.55 | 136.70 | 144.95 | 144.95 | -1.76% | 256 |
| Apr 29, 2026 | 135.30 | 149.00 | 135.30 | 147.55 | 147.55 | 2.89% | 624 |
| 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 |