The Cochin Malabar Estates And Industries Limited (BOM:508571)
India · Delayed Price · Currency is INR 149.85
0.00 (0.00%)
At close: Jun 17, 2026
BOM:508571 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 135.30 | 135.30 | 133.30 | 133.30 | 133.30 | -4.38% | 9 |
| May 14, 2026 | 139.80 | 139.80 | 139.30 | 139.40 | 139.40 | 1.16% | 109 |
| May 13, 2026 | 135.00 | 137.80 | 135.00 | 137.80 | 137.80 | 4.08% | 82 |
| May 12, 2026 | 148.00 | 148.00 | 130.45 | 132.40 | 132.40 | -4.30% | 386 |
| May 11, 2026 | 138.80 | 138.80 | 138.35 | 138.35 | 138.35 | -0.32% | 65 |
| May 8, 2026 | 139.90 | 139.90 | 132.50 | 138.80 | 138.80 | -1.32% | 561 |
| 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 |