The Cochin Malabar Estates And Industries Limited (BOM:508571)
India · Delayed Price · Currency is INR 141.70
+7.25 (5.39%)
At close: Sep 11, 2026
BOM:508571 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 148.95 | 148.95 | 136.05 | 141.70 | 141.70 | 5.39% | 13 |
| Sep 10, 2026 | 152.00 | 152.00 | 133.55 | 134.45 | 134.45 | -5.05% | 138 |
| Sep 9, 2026 | 153.80 | 153.80 | 139.00 | 141.60 | 141.60 | -7.93% | 285 |
| Sep 8, 2026 | 136.45 | 156.90 | 136.45 | 153.80 | 153.80 | 9.08% | 985 |
| Sep 7, 2026 | 141.00 | 142.40 | 136.40 | 141.00 | 141.00 | -0.98% | 172 |
| Sep 4, 2026 | 149.00 | 149.00 | 135.00 | 142.40 | 142.40 | -6.68% | 421 |
| Sep 3, 2026 | 154.90 | 155.65 | 141.10 | 152.60 | 152.60 | 0.13% | 329 |
| Sep 2, 2026 | 135.00 | 152.50 | 134.40 | 152.40 | 152.40 | 15.72% | 490 |
| Sep 1, 2026 | 137.00 | 138.40 | 130.60 | 131.70 | 131.70 | -3.48% | 123 |
| Aug 31, 2026 | 133.00 | 136.45 | 133.00 | 136.45 | 136.45 | -5.90% | 13 |
| Aug 28, 2026 | 142.00 | 145.30 | 142.00 | 145.00 | 145.00 | 0.28% | 34 |
| Aug 27, 2026 | 156.65 | 157.00 | 136.50 | 144.60 | 144.60 | -9.68% | 1,749 |
| Aug 26, 2026 | 173.40 | 173.40 | 152.00 | 160.10 | 160.10 | 10.41% | 1,722 |
| Aug 25, 2026 | 136.45 | 145.00 | 136.45 | 145.00 | 145.00 | -0.89% | 2 |
| Aug 24, 2026 | 154.00 | 154.00 | 132.35 | 146.30 | 146.30 | 7.26% | 252 |
| Aug 21, 2026 | 136.35 | 136.40 | 136.35 | 136.40 | 136.40 | -6.96% | 2 |
| Aug 20, 2026 | 153.00 | 153.50 | 137.20 | 146.60 | 146.60 | -2.14% | 207 |
| Aug 19, 2026 | 127.00 | 150.00 | 125.30 | 149.80 | 149.80 | 19.79% | 438 |
| Aug 18, 2026 | 121.30 | 125.05 | 121.30 | 125.05 | 125.05 | -1.07% | 7 |
| Aug 17, 2026 | 116.55 | 129.80 | 116.55 | 126.40 | 126.40 | -5.11% | 1,087 |
| Aug 14, 2026 | 133.75 | 133.75 | 133.00 | 133.20 | 133.20 | 0.57% | 7 |
| Aug 11, 2026 | 142.00 | 142.60 | 132.45 | 132.45 | 132.45 | -5.26% | 6 |
| Aug 10, 2026 | 136.75 | 139.80 | 136.75 | 139.80 | 139.80 | 4.29% | 3 |
| Aug 7, 2026 | 135.00 | 139.90 | 132.40 | 134.05 | 134.05 | -0.78% | 47 |
| Aug 6, 2026 | 142.00 | 144.80 | 135.00 | 135.10 | 135.10 | -2.81% | 372 |
| Aug 5, 2026 | 149.00 | 149.00 | 134.85 | 139.00 | 139.00 | -8.55% | 108 |
| Aug 4, 2026 | 137.60 | 152.00 | 137.60 | 152.00 | 152.00 | 10.14% | 201 |
| Aug 3, 2026 | 138.30 | 138.30 | 137.35 | 138.00 | 138.00 | -0.22% | 108 |
| 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 |