The Cochin Malabar Estates And Industries Limited (BOM:508571)
India · Delayed Price · Currency is INR 138.30
+4.95 (3.71%)
At close: Jul 31, 2026
BOM:508571 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 133.35 | 138.90 | 133.35 | 138.30 | 138.30 | 3.71% | 36 |
| Jul 30, 2026 | 133.00 | 139.00 | 132.30 | 133.35 | 133.35 | -9.90% | 191 |
| Jul 29, 2026 | 147.00 | 149.00 | 147.00 | 148.00 | 148.00 | -0.67% | 44 |
| Jul 28, 2026 | 130.65 | 150.00 | 130.00 | 149.00 | 149.00 | 14.05% | 311 |
| Jul 27, 2026 | 134.00 | 134.00 | 130.00 | 130.65 | 130.65 | -3.22% | 70 |
| Jul 24, 2026 | 138.00 | 138.00 | 135.00 | 135.00 | 135.00 | -2.17% | 4 |
| Jul 22, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - | 50 |
| Jul 21, 2026 | 128.30 | 138.00 | 121.15 | 138.00 | 138.00 | -1.43% | 200 |
| Jul 16, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 6.06% | 44 |
| Jul 15, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - | 3 |
| Jul 14, 2026 | 132.00 | 132.00 | 130.00 | 132.00 | 132.00 | 2.01% | 139 |
| Jul 13, 2026 | 126.50 | 132.00 | 126.50 | 129.40 | 129.40 | -1.75% | 17 |
| Jul 10, 2026 | 127.30 | 131.70 | 124.15 | 131.70 | 131.70 | -0.23% | 37 |
| Jul 9, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - | 22 |
| Jul 8, 2026 | 134.30 | 134.30 | 132.00 | 132.00 | 132.00 | -1.71% | 52 |
| Jul 7, 2026 | 135.90 | 135.90 | 132.00 | 134.30 | 134.30 | -1.18% | 132 |
| Jul 6, 2026 | 136.80 | 136.80 | 132.35 | 135.90 | 135.90 | 2.18% | 43 |
| Jul 3, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | -0.15% | 1 |
| Jul 2, 2026 | 134.30 | 135.00 | 132.20 | 133.20 | 133.20 | -1.26% | 96 |
| Jul 1, 2026 | 141.60 | 141.60 | 129.00 | 134.90 | 134.90 | -0.30% | 171 |
| Jun 30, 2026 | 135.30 | 135.30 | 135.30 | 135.30 | 135.30 | -1.24% | 3 |
| Jun 29, 2026 | 136.30 | 137.00 | 136.30 | 137.00 | 137.00 | -2.11% | 31 |
| Jun 25, 2026 | 141.40 | 141.40 | 139.00 | 139.95 | 139.95 | -0.32% | 205 |
| Jun 24, 2026 | 148.00 | 148.00 | 135.00 | 140.40 | 140.40 | -5.14% | 429 |
| Jun 23, 2026 | 142.10 | 148.00 | 142.10 | 148.00 | 148.00 | 2.07% | 195 |
| Jun 22, 2026 | 146.00 | 146.00 | 145.00 | 145.00 | 145.00 | 0.21% | 116 |
| Jun 19, 2026 | 150.00 | 150.00 | 138.30 | 144.70 | 144.70 | -3.40% | 309 |
| Jun 18, 2026 | 147.00 | 149.80 | 142.35 | 149.80 | 149.80 | -0.03% | 4 |
| Jun 17, 2026 | 149.85 | 149.85 | 149.85 | 149.85 | 149.85 | - | 26 |
| Jun 16, 2026 | 141.00 | 150.00 | 141.00 | 149.85 | 149.85 | 6.28% | 354 |
| Jun 15, 2026 | 157.00 | 157.00 | 141.00 | 141.00 | 141.00 | 0.79% | 141 |
| Jun 12, 2026 | 140.00 | 140.00 | 135.00 | 139.90 | 139.90 | 2.01% | 184 |
| Jun 11, 2026 | 137.80 | 137.80 | 135.00 | 137.15 | 137.15 | -0.47% | 19 |
| Jun 10, 2026 | 136.30 | 139.00 | 132.20 | 137.80 | 137.80 | 1.10% | 580 |
| Jun 9, 2026 | 139.00 | 140.00 | 136.30 | 136.30 | 136.30 | 0.59% | 17 |
| Jun 8, 2026 | 141.00 | 141.00 | 135.50 | 135.50 | 135.50 | -3.90% | 14 |
| Jun 5, 2026 | 141.00 | 143.00 | 141.00 | 141.00 | 141.00 | - | 115 |
| Jun 4, 2026 | 139.50 | 152.35 | 136.20 | 141.00 | 141.00 | -0.95% | 2,479 |
| Jun 3, 2026 | 142.70 | 149.90 | 140.00 | 142.35 | 142.35 | 1.68% | 90 |
| Jun 2, 2026 | 137.05 | 143.80 | 137.05 | 140.00 | 140.00 | -0.18% | 80 |
| Jun 1, 2026 | 156.00 | 156.00 | 136.75 | 140.25 | 140.25 | -1.23% | 820 |
| May 29, 2026 | 138.90 | 142.00 | 138.90 | 142.00 | 142.00 | 4.18% | 133 |
| May 27, 2026 | 132.65 | 136.30 | 132.65 | 136.30 | 136.30 | -0.47% | 109 |
| May 26, 2026 | 137.00 | 137.00 | 136.30 | 136.95 | 136.95 | 3.75% | 364 |
| May 25, 2026 | 136.20 | 139.00 | 132.00 | 132.00 | 132.00 | -5.07% | 179 |
| May 22, 2026 | 140.55 | 140.55 | 139.00 | 139.05 | 139.05 | -0.11% | 37 |
| May 21, 2026 | 139.20 | 139.20 | 139.20 | 139.20 | 139.20 | -0.43% | 5 |
| May 20, 2026 | 137.00 | 139.80 | 133.40 | 139.80 | 139.80 | 2.23% | 88 |
| May 19, 2026 | 145.00 | 145.00 | 136.75 | 136.75 | 136.75 | -5.69% | 153 |
| May 18, 2026 | 133.30 | 145.00 | 133.30 | 145.00 | 145.00 | 8.78% | 75 |