Cochin Malabar Estates & Indus. share price history

BSE: 508571Auto ComponentsSmall Cap

Cochin Malabar Estates & Indus. Ltd · Face value ₹10 · Listed Oct 1971

₹130.00₹1.80 (1.37%)

Share price at the BSE close on 30 Oct 2026. Previous close ₹131.80.

30 Oct: open ₹132.00, high ₹132.00, low ₹125.00

52-week range of traded prices to 30 Oct 2026

₹110.20Low, 2 Mar 2026₹173.40High, 26 Aug 2026

Under BSE's graded surveillance, stage 0, on the list for 29 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.

Market cap: ₹23 Cr3,997th largest listed
P/E: Lossover the last 12 months
P/B: Net worth zero or below
Dividend yield: Nonein the last 12 months
ROE: Net worth zero or below
ROCE: −26.8%
Debt to equity: Net worth zero or below
Volume, BSE: 15

Cochin Malabar Estates & Indus. share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on BSE

Cochin Malabar Estates & Indus.'s share price is on record from 23 Mar 2012, when it closed at ₹50.00, to 30 Oct 2026. Its highest close was ₹261.45 on 14 Jun 2024 and its lowest ₹16.30 on 3 Jan 2017.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	130.00	−9.7%	160.10	121.55	144.00	173.40	110.20	38,556
2025	144.00	−26.8%	195.80	136.75	196.75	199.85	117.65	97,590
2024	196.75	+113.3%	261.45	95.94	92.00	261.45	91.01	1,72,767
2023	92.25	−20.3%	125.96	58.72	110.00	132.25	56.75	1,64,609
2022	115.75	+22.7%	165.55	54.90	90.10	173.80	54.90	21,390
2021	94.35	+127.3%	94.35	33.90	43.00	94.35	33.90	32,400
2020	41.50	−25.6%	60.90	41.50	58.00	60.90	41.50	10,605
2019	55.80	−5.1%	61.70	55.80	61.70	61.70	55.80	352
2018	58.80	+25.1%	58.80	44.00	49.35	58.80	43.90	14,045
2017	47.00	+160.4%	47.00	16.30	17.15	48.65	16.30	1,12,894
2016	18.05	−31.8%	35.25	18.05	27.75	35.25	18.05	1,13,024
2015	26.45	−54.7%	66.10	26.40	61.30	66.40	26.40	43,371
2014	58.40	−11.5%	110.00	57.00	67.00	111.00	57.00	1,46,551
2013	66.00	−51.9%	137.15	54.35	137.15	137.15	54.25	81,074
2012	137.15	–	138.45	50.00	50.00	138.45	50.00	4,150

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2020 is from its first session, 13 Feb 2020. 2019 is from its first session, 4 Jun 2019. 2012 is from its first session, 23 Mar 2012. The close is the year's last trade for 2020 (16 Dec 2020) and 2019 (5 Nov 2019).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	130.00	−8.9%	136.00	144.90	125.00	3,021
Sep 2026	142.65	+4.5%	137.00	156.90	130.00	3,843
Aug 2026	136.45	−1.3%	138.30	173.40	116.55	6,365
Jul 2026	138.30	+2.2%	141.60	150.00	121.15	1,663
Jun 2026	135.30	−4.7%	156.00	157.00	132.20	6,211
May 2026	142.00	−2.0%	138.30	148.00	130.45	3,024
Apr 2026	144.95	+11.5%	127.35	149.00	122.00	5,182
Mar 2026	129.95	−1.4%	132.00	151.35	110.20	3,368
Feb 2026	131.85	−8.4%	144.00	153.95	121.50	2,731
Jan 2026	144.00	0.0%	144.00	150.00	129.20	3,148
Dec 2025	144.00	+2.3%	147.00	152.00	117.65	5,091
Nov 2025	140.70	−3.0%	141.35	156.00	123.35	5,093
Oct 2025	145.10	−2.9%	147.90	165.00	135.35	8,163
Sep 2025	149.40	−3.4%	152.00	168.50	136.20	9,144
Aug 2025	154.60	−1.3%	157.10	179.80	146.65	7,272
Jul 2025	156.70	−9.9%	163.00	184.90	155.00	9,506
Jun 2025	174.00	−4.8%	185.00	185.00	165.05	12,257
May 2025	182.75	+2.5%	182.85	195.00	160.50	11,666
Apr 2025	178.35	+14.9%	166.00	198.20	143.95	9,205
Mar 2025	155.20	−3.0%	176.00	178.00	147.40	3,378
Feb 2025	160.00	−11.4%	184.15	188.00	130.20	5,714
Jan 2025	180.50	−8.3%	196.75	199.85	162.95	11,101
Dec 2024	196.75	+16.7%	168.60	224.90	161.00	12,376
Nov 2024	168.60	−7.0%	190.35	213.95	168.60	4,950
Oct 2024	181.30	−13.4%	205.20	205.20	141.80	2,568
Sep 2024	209.35	+32.1%	161.65	245.85	161.65	12,841
Aug 2024	158.50	−19.1%	192.00	192.00	146.50	3,519
Jul 2024	195.90	−10.2%	213.85	230.40	172.00	15,807
Jun 2024	218.20	+23.1%	186.10	261.45	176.80	18,773
May 2024	177.25	+45.7%	124.10	177.25	111.50	15,425
Apr 2024	121.65	+17.8%	108.40	127.35	103.00	4,096
Mar 2024	103.25	−20.1%	131.90	131.90	100.00	4,794
Feb 2024	129.30	−6.4%	145.00	145.00	123.00	12,563
Jan 2024	138.18	+49.8%	92.00	153.40	91.01	65,055
Dec 2023	92.25	+5.8%	87.20	101.31	83.14	30,149
Nov 2023	87.20	−0.8%	86.13	92.00	78.10	11,753
Oct 2023	87.89	−12.1%	100.00	100.00	80.66	4,992
Sep 2023	100.00	+8.6%	93.89	114.48	88.01	7,001
Aug 2023	92.05	+0.4%	91.65	98.40	85.50	7,012
Jul 2023	91.65	−23.4%	114.00	114.00	84.65	10,132
Jun 2023	119.70	+94.2%	60.00	132.25	57.20	23,028
May 2023	61.65	−0.7%	61.00	69.96	56.75	23,902
Apr 2023	62.07	+3.4%	63.00	86.71	58.25	24,900
Mar 2023	60.01	−14.6%	66.79	79.41	58.40	2,313
Feb 2023	70.30	−17.9%	85.60	85.60	64.65	3,891
Jan 2023	85.60	−26.0%	110.00	128.00	79.55	15,536
Dec 2022	115.75	+44.9%	83.85	173.80	83.85	11,159
Nov 2022	79.90	+23.9%	63.25	79.90	54.90	2,996
Oct 2022	64.50	−3.4%	66.75	68.25	62.25	269
Sep 2022	66.75	−14.1%	77.70	81.55	66.75	1,710
Aug 2022	77.70	+3.3%	76.80	77.70	72.55	270
Jul 2022	75.25	−6.8%	80.70	83.00	75.25	236
Jun 2022	80.70	−10.5%	90.20	90.20	80.70	25
May 2022	90.20	+9.1%	82.65	92.35	81.30	921
Apr 2022	82.65	−8.2%	85.50	89.75	82.65	159
Mar 2022	90.00	+8.4%	83.00	94.50	83.00	944
Jan 2022	83.00	−12.0%	90.10	90.10	79.00	2,701
Dec 2021	94.35	+27.9%	73.75	94.35	73.55	16,684
Nov 2021	73.75	+54.8%	50.00	73.75	45.50	3,855
Oct 2021	47.65	+15.4%	43.35	47.65	33.90	5,581
Sep 2021	41.30	−11.9%	46.90	46.90	41.30	603
Aug 2021	46.90	+0.8%	48.85	49.35	46.90	1,548
Jul 2021	46.55	−19.3%	60.55	61.00	46.55	1,675
Jun 2021	57.70	+3.0%	58.45	59.90	55.80	380
May 2021	56.00	+2.8%	57.00	57.00	56.00	104
Apr 2021	54.50	+5.8%	53.50	54.50	52.00	71
Mar 2021	51.50	+9.6%	49.30	54.05	49.05	1,588
Feb 2021	47.00	+9.3%	43.00	47.00	43.00	111
Jan 2021	43.00	+3.6%	43.00	43.00	43.00	200
Dec 2020	41.50	0.0%	41.50	41.50	41.50	11
Sep 2020	41.50	−17.2%	47.65	47.65	41.50	1,828
Aug 2020	50.15	−9.1%	52.40	57.90	45.75	8,480
Jul 2020	55.15	−9.4%	60.90	60.90	55.15	233
Apr 2020	60.90	+5.0%	60.90	60.90	60.90	2
Mar 2020	58.00	0.0%	58.00	58.00	58.00	50
Feb 2020	58.00	+3.9%	58.00	58.00	58.00	1
Nov 2019	55.80	−4.6%	58.50	58.50	55.80	2
Oct 2019	58.50	−5.2%	58.50	58.50	58.50	50
Jun 2019	61.70	+4.9%	61.70	61.70	61.70	300
Dec 2018	58.80	+5.0%	58.80	58.80	58.80	200
Nov 2018	56.00	+3.6%	56.70	56.70	55.05	457
Oct 2018	54.05	+9.2%	49.50	54.50	49.50	286
Aug 2018	49.50	+10.0%	47.25	49.60	47.25	151
Jun 2018	45.00	0.0%	45.00	45.00	45.00	2,551
May 2018	45.00	+1.2%	45.00	45.00	45.00	300
Apr 2018	44.45	−3.8%	46.20	46.20	43.90	645
Mar 2018	46.20	−5.7%	51.45	54.00	44.00	1,850
Feb 2018	49.00	−0.5%	49.25	54.00	49.00	6,675
Jan 2018	49.25	+4.8%	49.35	51.80	49.25	930
Dec 2017	47.00	+11.9%	42.00	47.00	41.80	3,641
Oct 2017	42.00	−9.4%	48.65	48.65	42.00	150
Sep 2017	46.35	+9.7%	44.35	46.35	42.05	1,764
Aug 2017	42.25	+9.9%	40.35	42.35	40.25	693
Jul 2017	38.45	+13.1%	34.00	38.45	33.30	1,140
Jun 2017	34.00	+4.5%	34.00	34.00	34.00	179
May 2017	32.55	+5.0%	32.55	32.55	30.00	1,351
Apr 2017	31.00	+7.5%	28.85	31.05	28.85	3,651
Mar 2017	28.85	+0.7%	28.65	28.85	27.40	1,645
Feb 2017	28.65	+24.6%	24.15	28.80	24.15	1,489
Jan 2017	23.00	+27.4%	17.15	23.45	16.30	97,191
Dec 2016	18.05	−28.1%	26.35	26.35	18.05	5,882
Nov 2016	25.10	+0.4%	25.00	25.10	25.00	2,530
Oct 2016	25.00	0.0%	25.00	25.00	25.00	50
Aug 2016	25.00	−3.8%	25.00	25.00	25.00	25
Jun 2016	26.00	−0.2%	26.00	26.00	26.00	49
May 2016	26.05	+4.8%	26.05	26.05	26.05	25
Apr 2016	24.85	−9.6%	26.15	26.15	24.85	88
Mar 2016	27.50	−17.9%	31.90	31.90	27.50	1,01,430
Feb 2016	33.50	−0.3%	35.25	35.25	33.50	729
Jan 2016	33.60	+27.0%	27.75	33.60	26.40	2,216
Dec 2015	26.45	−23.0%	32.70	36.05	26.40	30,582
Nov 2015	34.35	−29.9%	46.60	46.60	34.35	3,577
Oct 2015	49.00	−25.8%	66.00	66.05	49.00	2,846
Sep 2015	66.00	+4.8%	66.10	66.10	66.00	593
Aug 2015	63.00	+10.5%	59.85	63.00	59.85	672
Jul 2015	57.00	+10.0%	54.35	63.00	54.35	252
Jun 2015	51.80	+5.3%	51.65	58.40	50.20	1,132
May 2015	49.20	+15.1%	44.85	49.20	40.55	458
Apr 2015	42.75	−4.5%	42.60	46.85	42.60	722
Mar 2015	44.75	−21.5%	54.15	54.20	44.75	337
Feb 2015	57.00	−5.1%	60.10	60.10	54.00	906
Jan 2015	60.05	+2.8%	61.30	66.40	57.20	1,294
Dec 2014	58.40	−18.9%	70.00	84.00	58.40	1,418
Nov 2014	72.00	−19.8%	85.35	92.15	65.05	11,489
Oct 2014	89.80	−0.2%	94.00	99.20	77.70	873
Sep 2014	90.00	+24.2%	76.05	99.85	64.90	56,710
Aug 2014	72.45	−23.7%	99.75	99.75	66.05	1,975
Jul 2014	95.00	+25.0%	79.80	111.00	79.80	26,122
Jun 2014	76.00	+16.0%	68.75	100.70	62.30	15,609
May 2014	65.50	−4.7%	71.00	71.00	59.70	26,287
Apr 2014	68.70	−7.2%	70.35	70.35	57.00	4,412
Mar 2014	74.00	+29.7%	58.00	76.65	57.00	990
Feb 2014	57.05	−4.9%	60.00	60.00	57.00	525
Jan 2014	60.00	−9.1%	67.00	68.25	60.00	141
Dec 2013	66.00	−12.0%	71.60	71.60	66.00	30,036
Nov 2013	75.00	−2.6%	75.00	75.00	75.00	12
Oct 2013	77.00	−3.8%	80.00	80.00	76.00	164
Sep 2013	80.00	+21.2%	69.00	80.00	69.00	45,878
Aug 2013	66.00	+1.5%	65.00	66.00	65.00	40
Jul 2013	65.00	+4.0%	63.00	65.00	59.90	44
Jun 2013	62.50	+6.3%	58.80	62.50	58.80	48
May 2013	58.80	−21.8%	75.20	75.20	58.80	152
Apr 2013	75.20	+31.5%	54.35	75.20	54.25	453
Mar 2013	57.20	−33.4%	81.70	81.70	57.20	197
Feb 2013	85.95	−22.0%	104.75	105.70	85.95	2,200
Jan 2013	110.25	−19.6%	137.15	137.15	105.00	1,850
Dec 2012	137.15	+20.3%	119.70	138.45	119.70	2,950
Nov 2012	114.00	+10.2%	108.60	114.00	108.60	100
Oct 2012	103.45	+5.0%	103.45	103.45	103.45	100
Sep 2012	98.55	+5.0%	98.55	98.55	98.55	150
Aug 2012	93.90	+47.4%	66.85	93.90	66.85	400
Jul 2012	63.70	+15.6%	57.85	63.70	57.85	150
Mar 2012	55.12	–	50.00	55.12	50.00	300

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
30 Oct 2026	132.00	132.00	125.00	130.00	–	15
29 Oct 2026	131.90	132.60	128.30	131.80	–	11
28 Oct 2026	132.00	132.60	132.00	132.60	–	68
26 Oct 2026	132.60	132.60	132.60	132.60	132.60	14
22 Oct 2026	131.20	131.20	130.00	130.00	–	4
21 Oct 2026	131.00	135.00	131.00	135.00	131.03	135
19 Oct 2026	138.80	138.80	132.30	132.50	–	92
16 Oct 2026	135.00	140.00	133.00	133.00	134.48	1,002
15 Oct 2026	138.80	138.80	138.80	138.80	138.80	2
14 Oct 2026	141.00	141.00	130.00	131.25	131.96	1,202
12 Oct 2026	141.00	141.00	139.90	139.95	–	5
9 Oct 2026	136.00	144.90	136.00	141.45	–	26
8 Oct 2026	127.00	137.00	127.00	136.00	–	42
7 Oct 2026	134.00	134.00	134.00	134.00	134.00	92
6 Oct 2026	133.35	138.00	133.35	134.30	–	9
5 Oct 2026	136.00	138.00	133.00	138.00	133.91	302
29 Sep 2026	144.95	144.95	142.60	142.65	–	10
25 Sep 2026	138.60	140.00	132.60	139.55	135.64	118
24 Sep 2026	140.00	140.05	139.95	139.95	–	32
23 Sep 2026	135.80	140.00	130.00	139.25	136.60	149
22 Sep 2026	130.00	136.90	130.00	136.90	–	4
21 Sep 2026	134.05	139.00	130.00	130.30	130.92	245

Prices in ₹ per share as traded, not adjusted.