Cochin Malabar Estates & Industries share price		* Reload page for latest data.	Stock Listed on :		Source BSE	SERIES : EQ
30-03-2026 Monday	BSE Sensex : 71,947.55 -1635.67 -2.22%		NSE Nifty 50 : 22,331.40 -488.20 -2.14%		USD - INR 1 $ = Rs 94.57	Find Stock
Company:	Cochin Malabar Estates & Industries		MCap (aprox) 23 Crores	Symbol : 508571	Source : BSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
***  If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
30-03-26	Mon
27-03-26	Fri	129.95	-0.05	101	0.0%	Data Update : 8 PM
25-03-26	Wed	130	0	97	0.0%	30-03-26 :
24-03-26	Tue	130	0	111	0.0%
23-03-26	Mon	130	-7.75	68	-5.6%	Compared to  :  18-03-26 141.8
20-03-26	Fri	137.75		729	-2.9%
19-03-26	Thu					7 Days %
18-03-26	Wed	141.8	9.95
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon					Compared to  :  27-02-26 131.85
13-03-26	Fri
12-03-26	Thu					1 Month %
11-03-26	Wed
10-03-26	Tue					.
09-03-26	Mon					Compared to  :  30-01-26 144
06-03-26	Fri
05-03-26	Thu					2 Months %
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	131.85	-0.95	58	-0.7%	Compared to  :  30-12-25 142
26-02-26	Thu	132.8	-0.9	32	-0.7%
25-02-26	Wed	133.7	6.05	84	4.7%	3 Months %
24-02-26	Tue	127.65	-8.15	145	-6.0%
23-02-26	Mon	135.8	14.25	217	11.7%
20-02-26	Fri	121.55	-9.8	82	-7.5%	Compared to  :  30-09-25 149.4
19-02-26	Thu	131.35	0.55	11	0.4%
18-02-26	Wed	130.8		205	-6.9%	6 Months %
17-02-26	Tue
16-02-26	Mon
13-02-26	Fri	140.5	0.05	74	0.0%	Compared to  :  01-04-25 163.75
12-02-26	Thu	140.45	0	30	0.0%
11-02-26	Wed	140.45	2.75	21	2.0%	1 year %
10-02-26	Tue	137.7	2.35	134	1.7%
09-02-26	Mon	135.35	-4.7	702	-3.4%
06-02-26	Fri	140.05	-1.05	417	-0.7%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
05-02-26	Thu	141.1	-3.2	62	-2.2%
04-02-26	Wed	144.3	10.3	149	7.7%
03-02-26	Tue	134	-0.1	272	-0.1%
02-02-26	Mon	134.1	-9.9	34	-6.9%
01-02-26	Sun	144	0	2	0.0%
30-01-26	Fri	144	-1	17	-0.7%
29-01-26	Thu	145	0	1	0.0%
28-01-26	Wed	145	8.9	61	6.5%
27-01-26	Tue	136.1	0.1	105	0.1%
23-01-26	Fri	136	-8.95	43	-6.2%
22-01-26	Thu	144.95	11.95	121	9.0%
21-01-26	Wed	133	-0.75	65	-0.6%
20-01-26	Tue	133.75	0	8	0.0%
19-01-26	Mon	133.75	-5.85	31	-4.2%
16-01-26	Fri	139.6	0	357	0.0%
14-01-26	Wed	139.6	-0.2	16	-0.1%
13-01-26	Tue	139.8	-5.1	47	-3.5%
12-01-26	Mon	144.9	9.35	346	6.9%
09-01-26	Fri	135.55	-10.45	97	-7.2%
08-01-26	Thu	146	0.35	179	0.2%
07-01-26	Wed	145.65	0.1	291	0.1%
06-01-26	Tue	145.55	-0.45	313	-0.3%
05-01-26	Mon	146	-0.25	547	-0.2%
02-01-26	Fri	146.25	1.95	335	1.4%
01-01-26	Thu	144.3	0.3	168	0.2%
31-12-25	Wed	144	2	44	1.4%
30-12-25	Tue	142	0	8	0.0%
29-12-25	Mon	142	2.1	108	1.5%
26-12-25	Fri	139.9	0.8	796	0.6%
24-12-25	Wed	139.1	-0.2	224	-0.1%
23-12-25	Tue	139.3	0	61	0.0%
22-12-25	Mon	139.3		11	-0.5%
19-12-25	Fri
18-12-25	Thu	140		692	0.0%
17-12-25	Wed
16-12-25	Tue	140	0	44	0.0%
15-12-25	Mon	140	-4.85	16	-3.3%
12-12-25	Fri	144.85	-0.05	124	0.0%
11-12-25	Thu	144.9	-0.7	38	-0.5%
10-12-25	Wed	145.6	-0.7	20	-0.5%
09-12-25	Tue	146.3	9.55	79	7.0%
08-12-25	Mon	136.75	-14.2	1.17k	-9.4%
05-12-25	Fri	150.95	10.95	1.19k	7.8%
04-12-25	Thu	140	1	58	0.7%
03-12-25	Wed	139	-1	217	-0.7%
02-12-25	Tue	140	-6	10	-4.1%
01-12-25	Mon	146	5.3	186	3.8%
28-11-25	Fri	140.7	-7.2	112	-4.9%
27-11-25	Thu	147.9	-2.05	102	-1.4%
26-11-25	Wed	149.95	8.9	25	6.3%
25-11-25	Tue	141.05	-4.35	162	-3.0%
24-11-25	Mon	145.4	-0.4	232	-0.3%
21-11-25	Fri	145.8	6	46	4.3%
20-11-25	Thu	139.8	-2.75	1.11k	-1.9%
19-11-25	Wed	152.35	9.35	648	6.5%
18-11-25	Tue	142.55	-9.8	630	-6.4%
17-11-25	Mon	143	-7	42	-4.7%
14-11-25	Fri	150	7.7	59	5.4%
13-11-25	Thu	142.3	0	431	0.0%
12-11-25	Wed	142.3	-9.2	54	-6.1%
11-11-25	Tue	151.5	-0.5	119	-0.3%
10-11-25	Mon	152	8.75	554	6.1%
07-11-25	Fri	143.25	0.25	418	0.2%
06-11-25	Thu	143	-3.05	194	-2.1%
04-11-25	Tue	146.05	0.15	75	0.1%
03-11-25	Mon	145.1	0.05	14	0.0%
31-10-25	Fri	145.9	0.8	84	0.6%
30-10-25	Thu	145.05	-5.05	190	-3.4%
29-10-25	Wed	150.1	-4.85	1.78k	-3.1%
28-10-25	Tue	154.95	12.25	1.75k	8.6%
27-10-25	Mon	142.7	-7.25	388	-4.8%
24-10-25	Fri	149.95	-0.05	51	0.0%
23-10-25	Thu	150	-1	742	-0.7%
21-10-25	Tue	151	7.3	229	5.1%
20-10-25	Mon	143.7	-5.3	79	-3.6%
17-10-25	Fri	149	0	128	0.0%
16-10-25	Thu	149	9	14	6.4%
15-10-25	Wed	140	-0.4	113	-0.3%
14-10-25	Tue	140.4	-9.6	195	-6.4%
13-10-25	Mon	150	0	143	0.0%
10-10-25	Fri	150	5.9	402	4.1%
09-10-25	Thu	144.1	-7.55	157	-5.0%
08-10-25	Wed	151.65	7.05	132	4.9%
07-10-25	Tue	152	-1	85	-0.7%
06-10-25	Mon	144.6	-7.4	198	-4.9%
03-10-25	Fri	153	4.25	735	2.9%
01-10-25	Wed	148.75	-0.65	636	-0.4%
30-09-25	Tue	149.4	0	255	0.0%
29-09-25	Mon	149.4	0	25	0.0%
26-09-25	Fri	149.4	-3.35	541	-2.2%
25-09-25	Thu	152.75	1.75	570	1.2%
24-09-25	Wed	151	-3.5	273	-2.3%
23-09-25	Tue	154.5	1.5	315	1.0%
22-09-25	Mon	153	-2.1	522	-1.4%
19-09-25	Fri	155.1	-2.9	3.41k	-1.8%
18-09-25	Thu	161.45	7.2	455	4.7%
17-09-25	Wed	158	-3.45	401	-2.1%
16-09-25	Tue	154.25	-8.25	227	-5.1%
15-09-25	Mon	162.5	2.55	90	1.6%
12-09-25	Fri	159.95	-2.05	6	-1.3%
11-09-25	Thu	162	#N/A	261	3.8%
10-09-25	Wed	#N/A	#N/A		#N/A
09-09-25	Tue	156	-5	75	-3.1%
08-09-25	Mon	161	0	1	0.0%
05-09-25	Fri	161	#N/A	30	0.0%
04-09-25	Thu	#N/A	#N/A		#N/A
03-09-25	Wed	161	-0.9	467	-0.6%
02-09-25	Tue	161.9	-2.05	378	-1.3%
01-09-25	Mon	163.95	9.35	841	6.0%
29-08-25	Fri	154.6	-5.4	298	-3.4%
28-08-25	Thu	160	-2.5	106	-1.5%
26-08-25	Tue	162.5	7.5	636	4.8%
25-08-25	Mon	155	-0.45	578	-0.3%
22-08-25	Fri	155.45	-6.55	1.98k	-4.0%
21-08-25	Thu	162	5	107	3.2%
20-08-25	Wed	157	-4	5	-2.5%
19-08-25	Tue	161	4.7	121	3.0%
18-08-25	Mon	156.3	0.8	297	0.5%
14-08-25	Thu	158.15	0.8	28	0.5%
13-08-25	Wed	155.5	-2.65	84	-1.7%
12-08-25	Tue	157.35	-6.5	326	-4.0%
11-08-25	Mon	163.85	0	516	0.0%
08-08-25	Fri	163.85	4.45	400	2.8%
07-08-25	Thu	159.4	-9.3	119	-5.5%
06-08-25	Wed	168.7	8.7	109	5.4%
05-08-25	Tue	160	1.35	209	0.9%
04-08-25	Mon	158.65	-3.8	793	-2.3%
01-08-25	Fri	162.45	5.75	564	3.7%
31-07-25	Thu	156.7	-3.3	458	-2.1%
30-07-25	Wed	160	-1.7	1.26k	-1.1%
29-07-25	Tue	161.7	-11.25	704	-6.5%
28-07-25	Mon	172.95	10.85	307	6.7%
25-07-25	Fri	162.1	-0.6	1.01k	-0.4%
24-07-25	Thu	162.7	0.6	159	0.4%
23-07-25	Wed	162.1	1.1	1.16k	0.7%
22-07-25	Tue	161	-9	815	-5.3%
21-07-25	Mon	170	0	83	0.0%
18-07-25	Fri	170	0	30	0.0%
17-07-25	Thu	170	-4	45	-2.3%
16-07-25	Wed	174	-2.45	12	-1.4%
15-07-25	Tue	176.45	10.1	793	6.1%
14-07-25	Mon	166.35	-13.55	150	-7.5%
11-07-25	Fri	179.9	-0.05	88	0.0%
10-07-25	Thu	179.95	9.1	245	5.3%
09-07-25	Wed	170.85	#N/A	151	-4.0%
08-07-25	Tue	#N/A	#N/A		#N/A
07-07-25	Mon	177.95	-0.9	67	-0.5%
04-07-25	Fri	178.85	-1	85	-0.6%
03-07-25	Thu	179.85	6.45	348	3.7%
02-07-25	Wed	173.4	0.65	1.34k	0.4%
01-07-25	Tue	172.75	-1.25	201	-0.7%
30-06-25	Mon	174	1	559	0.6%
27-06-25	Fri	173	-4.9	40	-2.8%
26-06-25	Thu	177.9	4.2	640	2.4%
25-06-25	Wed	173.7	-6.3	791	-3.5%
24-06-25	Tue	180	3	642	1.7%
23-06-25	Mon	177	5.8	125	3.4%
20-06-25	Fri	171.05	0.8	134	0.5%
19-06-25	Thu	171.2	0.15	190	0.1%
18-06-25	Wed	170.25	-1.95	272	-1.1%
17-06-25	Tue	172.2	-5.8	423	-3.3%
16-06-25	Mon	178	-1.7	192	-0.9%
13-06-25	Fri	179.7	1.85	432	1.0%
12-06-25	Thu	177.85	3.45	434	2.0%
11-06-25	Wed	174.4	-0.6	2.17k	-0.3%
10-06-25	Tue	182.8	-0.3	559	-0.2%
09-06-25	Mon	175	-7.8	831	-4.3%
06-06-25	Fri	183.1	4.1	576	2.3%
05-06-25	Thu	179	-5.1	1.19k	-2.8%
04-06-25	Wed	184.1	5.45	705	3.1%
03-06-25	Tue	178.65	-1.35	660	-0.7%
02-06-25	Mon	180	-2.75	693	-1.5%
30-05-25	Fri	182.75	11.85	228	6.9%
29-05-25	Thu	170.9	0.9	71	0.5%
28-05-25	Wed	174.65	-5.1	1.18k	-2.8%
27-05-25	Tue	170	-4.65	252	-2.7%
26-05-25	Mon	179.75	-2.75	244	-1.5%
23-05-25	Fri	182.5	-9.3	295	-5.2%
22-05-25	Thu	170.65	11.85	1.7k	6.9%
21-05-25	Wed	179.95	-2.45	754	-1.3%
20-05-25	Tue	182.4	5.2	325	2.9%
19-05-25	Mon	177.2	6.6	553	3.9%
16-05-25	Fri	170.6	-4.5	401	-2.6%
15-05-25	Thu	175.1	5.1	409	3.0%
14-05-25	Wed	170	-8.95	303	-5.0%
13-05-25	Tue	178.95	-6.05	793	-3.3%
12-05-25	Mon	185	0	627	0.0%
09-05-25	Fri	185	5.9	1.14k	3.3%
08-05-25	Thu	169.5	-13.15	272	-7.2%
07-05-25	Wed	179.1	9.6	356	5.7%
06-05-25	Tue	182.65	4.45	869	2.5%
05-05-25	Mon	178.2	0.6	262	0.3%
02-05-25	Fri	177.6	-0.75	639	-0.4%
30-04-25	Wed	178.35	15.75	718	9.7%
29-04-25	Tue	162.6	2.2	1.4k	1.4%
28-04-25	Mon	160.4	-11.6	523	-6.7%
25-04-25	Fri	172	-0.5	102	-0.3%
24-04-25	Thu	172.5	-1.9	450	-1.1%
23-04-25	Wed	174.4	-0.1	220	-0.1%
22-04-25	Tue	174.5	9.3	1.8k	5.6%
21-04-25	Mon	165.2	-4.8	547	-2.8%
17-04-25	Thu	170	0.05	1.26k	0.0%
16-04-25	Wed	169.95	16.55	1.41k	10.8%
15-04-25	Tue	153.4	-7.6	328	-4.7%
11-04-25	Fri	161	1	44	0.6%
09-04-25	Wed	160	0	11	0.0%
08-04-25	Tue	160	0	28	0.0%
07-04-25	Mon	160	-1.7	99	-1.1%
04-04-25	Fri	161.7	-0.15	81	-0.1%
03-04-25	Thu	161.85	8.15	31	5.3%
02-04-25	Wed	153.7	-10.05	91	-6.1%
01-04-25	Tue	163.75	8.55	56	5.5%
28-03-25	Fri	150.2	-9.9	304	-6.2%
27-03-25	Thu	155.2	5	88	3.3%
26-03-25	Wed	160.1	-7.65	373	-4.6%