Price Data Selection & Download
Cochin Malabar Estates Share Price All Time Records & Statistics (Mar 2012 - Sep 2026)
1654 daily OHLCV records on BSE from March 2012 to Sept. 2026. Review COCHMAL P/E ratio to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹261.45
June 14, 2024
BSE Exchange
Share Price All Time Low
₹16.30
January 03, 2017
BSE Exchange
Highest Volume Trading Day
95,116
January 03, 2017 • ₹16.30
BSE Exchange
Share Price History Data (Mar 2012 - Sep 2026)
COCHMAL daily open, high, low, close and volume (OHLCV) on BSE — 165 records.
Total Records
165
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹133.00 | ₹134.50 | ₹133.00 | ₹134.05 | 150 |
| 2026-09-17 | ₹133.00 | ₹139.95 | ₹133.00 | ₹139.95 | 3 |
| 2026-09-16 | ₹142.00 | ₹142.00 | ₹140.00 | ₹140.00 | 2 |
| 2026-09-15 | ₹146.00 | ₹146.00 | ₹136.00 | ₹142.95 | 174 |
| 2026-09-11 | ₹148.95 | ₹148.95 | ₹136.05 | ₹141.70 | 13 |
| 2026-09-10 | ₹152.00 | ₹152.00 | ₹133.55 | ₹134.45 | 138 |
| 2026-09-09 | ₹153.80 | ₹153.80 | ₹139.00 | ₹141.60 | 285 |
| 2026-09-08 | ₹136.45 | ₹156.90 | ₹136.45 | ₹153.80 | 985 |
| 2026-09-07 | ₹141.00 | ₹142.40 | ₹136.40 | ₹141.00 | 172 |
| 2026-09-04 | ₹149.00 | ₹149.00 | ₹135.00 | ₹142.40 | 421 |
| 2026-09-03 | ₹154.90 | ₹155.65 | ₹141.10 | ₹152.60 | 329 |
| 2026-09-02 | ₹135.00 | ₹152.50 | ₹134.40 | ₹152.40 | 490 |
| 2026-09-01 | ₹137.00 | ₹138.40 | ₹130.60 | ₹131.70 | 123 |
| 2026-08-31 | ₹133.00 | ₹136.45 | ₹133.00 | ₹136.45 | 13 |
| 2026-08-28 | ₹142.00 | ₹145.30 | ₹142.00 | ₹145.00 | 34 |
| 2026-08-27 | ₹156.65 | ₹157.00 | ₹136.50 | ₹144.60 | 1,749 |
| 2026-08-26 | ₹173.40 | ₹173.40 | ₹152.00 | ₹160.10 | 1,722 |
| 2026-08-25 | ₹136.45 | ₹145.00 | ₹136.45 | ₹145.00 | 2 |
| 2026-08-24 | ₹154.00 | ₹154.00 | ₹132.35 | ₹146.30 | 252 |
| 2026-08-21 | ₹136.35 | ₹136.40 | ₹136.35 | ₹136.40 | 2 |
| 2026-08-20 | ₹153.00 | ₹153.50 | ₹137.20 | ₹146.60 | 207 |
| 2026-08-19 | ₹127.00 | ₹150.00 | ₹125.30 | ₹149.80 | 438 |
| 2026-08-18 | ₹121.30 | ₹125.05 | ₹121.30 | ₹125.05 | 7 |
| 2026-08-17 | ₹116.55 | ₹129.80 | ₹116.55 | ₹126.40 | 1,087 |
| 2026-08-14 | ₹133.75 | ₹133.75 | ₹133.00 | ₹133.20 | 7 |
| 2026-08-11 | ₹142.00 | ₹142.60 | ₹132.45 | ₹132.45 | 6 |
| 2026-08-10 | ₹136.75 | ₹139.80 | ₹136.75 | ₹139.80 | 3 |
| 2026-08-07 | ₹135.00 | ₹139.90 | ₹132.40 | ₹134.05 | 47 |
| 2026-08-06 | ₹142.00 | ₹144.80 | ₹135.00 | ₹135.10 | 372 |
| 2026-08-05 | ₹149.00 | ₹149.00 | ₹134.85 | ₹139.00 | 108 |
| 2026-08-04 | ₹137.60 | ₹152.00 | ₹137.60 | ₹152.00 | 201 |
| 2026-08-03 | ₹138.30 | ₹138.30 | ₹137.35 | ₹138.00 | 108 |
| 2026-07-31 | ₹133.35 | ₹138.90 | ₹133.35 | ₹138.30 | 36 |
| 2026-07-30 | ₹133.00 | ₹139.00 | ₹132.30 | ₹133.35 | 191 |
| 2026-07-29 | ₹147.00 | ₹149.00 | ₹147.00 | ₹148.00 | 44 |
| 2026-07-28 | ₹130.65 | ₹150.00 | ₹130.00 | ₹149.00 | 311 |
| 2026-07-27 | ₹134.00 | ₹134.00 | ₹130.00 | ₹130.65 | 70 |
| 2026-07-24 | ₹138.00 | ₹138.00 | ₹135.00 | ₹135.00 | 4 |
| 2026-07-22 | ₹138.00 | ₹138.00 | ₹138.00 | ₹138.00 | 50 |
| 2026-07-21 | ₹128.30 | ₹138.00 | ₹121.15 | ₹138.00 | 200 |
| 2026-07-16 | ₹140.00 | ₹140.00 | ₹140.00 | ₹140.00 | 44 |
| 2026-07-15 | ₹132.00 | ₹132.00 | ₹132.00 | ₹132.00 | 3 |
| 2026-07-14 | ₹132.00 | ₹132.00 | ₹130.00 | ₹132.00 | 139 |
| 2026-07-13 | ₹126.50 | ₹132.00 | ₹126.50 | ₹129.40 | 17 |
| 2026-07-10 | ₹127.30 | ₹131.70 | ₹124.15 | ₹131.70 | 37 |
| 2026-07-09 | ₹132.00 | ₹132.00 | ₹132.00 | ₹132.00 | 22 |
| 2026-07-08 | ₹134.30 | ₹134.30 | ₹132.00 | ₹132.00 | 52 |
| 2026-07-07 | ₹135.90 | ₹135.90 | ₹132.00 | ₹134.30 | 132 |
| 2026-07-06 | ₹136.80 | ₹136.80 | ₹132.35 | ₹135.90 | 43 |
| 2026-07-03 | ₹133.00 | ₹133.00 | ₹133.00 | ₹133.00 | 1 |
| 2026-07-02 | ₹134.30 | ₹135.00 | ₹132.20 | ₹133.20 | 96 |
| 2026-07-01 | ₹141.60 | ₹141.60 | ₹129.00 | ₹134.90 | 171 |
| 2026-06-30 | ₹135.30 | ₹135.30 | ₹135.30 | ₹135.30 | 3 |
| 2026-06-29 | ₹136.30 | ₹137.00 | ₹136.30 | ₹137.00 | 31 |
| 2026-06-25 | ₹141.40 | ₹141.40 | ₹139.00 | ₹139.95 | 205 |
| 2026-06-24 | ₹148.00 | ₹148.00 | ₹135.00 | ₹140.40 | 429 |
| 2026-06-23 | ₹142.10 | ₹148.00 | ₹142.10 | ₹148.00 | 195 |
| 2026-06-22 | ₹146.00 | ₹146.00 | ₹145.00 | ₹145.00 | 116 |
| 2026-06-19 | ₹150.00 | ₹150.00 | ₹138.30 | ₹144.70 | 309 |
| 2026-06-18 | ₹147.00 | ₹149.80 | ₹142.35 | ₹149.80 | 4 |
| 2026-06-17 | ₹149.85 | ₹149.85 | ₹149.85 | ₹149.85 | 26 |
| 2026-06-16 | ₹141.00 | ₹150.00 | ₹141.00 | ₹149.85 | 354 |
| 2026-06-15 | ₹157.00 | ₹157.00 | ₹141.00 | ₹141.00 | 141 |
| 2026-06-12 | ₹140.00 | ₹140.00 | ₹135.00 | ₹139.90 | 184 |
| 2026-06-11 | ₹137.80 | ₹137.80 | ₹135.00 | ₹137.15 | 19 |
| 2026-06-10 | ₹136.30 | ₹139.00 | ₹132.20 | ₹137.80 | 580 |
| 2026-06-09 | ₹139.00 | ₹140.00 | ₹136.30 | ₹136.30 | 17 |
| 2026-06-08 | ₹141.00 | ₹141.00 | ₹135.50 | ₹135.50 | 14 |
| 2026-06-05 | ₹141.00 | ₹143.00 | ₹141.00 | ₹141.00 | 115 |
| 2026-06-04 | ₹139.50 | ₹152.35 | ₹136.20 | ₹141.00 | 2,479 |
| 2026-06-03 | ₹142.70 | ₹149.90 | ₹140.00 | ₹142.35 | 90 |
| 2026-06-02 | ₹137.05 | ₹143.80 | ₹137.05 | ₹140.00 | 80 |
| 2026-06-01 | ₹156.00 | ₹156.00 | ₹136.75 | ₹140.25 | 820 |
| 2026-05-29 | ₹138.90 | ₹142.00 | ₹138.90 | ₹142.00 | 133 |
| 2026-05-27 | ₹132.65 | ₹136.30 | ₹132.65 | ₹136.30 | 109 |
| 2026-05-26 | ₹137.00 | ₹137.00 | ₹136.30 | ₹136.95 | 364 |
| 2026-05-25 | ₹136.20 | ₹139.00 | ₹132.00 | ₹132.00 | 179 |
| 2026-05-22 | ₹140.55 | ₹140.55 | ₹139.00 | ₹139.05 | 37 |
| 2026-05-21 | ₹139.20 | ₹139.20 | ₹139.20 | ₹139.20 | 5 |
| 2026-05-20 | ₹137.00 | ₹139.80 | ₹133.40 | ₹139.80 | 88 |
| 2026-05-19 | ₹145.00 | ₹145.00 | ₹136.75 | ₹136.75 | 153 |
| 2026-05-18 | ₹133.30 | ₹145.00 | ₹133.30 | ₹145.00 | 75 |
| 2026-05-15 | ₹135.30 | ₹135.30 | ₹133.30 | ₹133.30 | 9 |
| 2026-05-14 | ₹139.80 | ₹139.80 | ₹139.30 | ₹139.40 | 109 |
| 2026-05-13 | ₹135.00 | ₹137.80 | ₹135.00 | ₹137.80 | 82 |
| 2026-05-12 | ₹148.00 | ₹148.00 | ₹130.45 | ₹132.40 | 386 |
| 2026-05-11 | ₹138.80 | ₹138.80 | ₹138.35 | ₹138.35 | 65 |
| 2026-05-08 | ₹139.90 | ₹139.90 | ₹132.50 | ₹138.80 | 561 |
| 2026-05-07 | ₹140.90 | ₹140.90 | ₹132.30 | ₹140.65 | 529 |
| 2026-05-06 | ₹142.00 | ₹142.00 | ₹140.90 | ₹140.90 | 3 |
| 2026-05-05 | ₹138.40 | ₹142.00 | ₹138.30 | ₹138.30 | 35 |
| 2026-05-04 | ₹138.30 | ₹144.95 | ₹138.30 | ₹139.90 | 102 |
| 2026-04-30 | ₹147.55 | ₹147.55 | ₹136.70 | ₹144.95 | 256 |
| 2026-04-29 | ₹135.30 | ₹149.00 | ₹135.30 | ₹147.55 | 624 |
| 2026-04-28 | ₹128.10 | ₹147.15 | ₹128.10 | ₹143.40 | 756 |
| 2026-04-27 | ₹138.00 | ₹138.90 | ₹128.05 | ₹133.80 | 35 |
| 2026-04-23 | ₹130.00 | ₹138.90 | ₹130.00 | ₹138.90 | 119 |
| 2026-04-22 | ₹138.95 | ₹139.00 | ₹138.95 | ₹138.95 | 244 |
| 2026-04-20 | ₹133.50 | ₹139.50 | ₹125.00 | ₹139.50 | 496 |
| 2026-04-17 | ₹130.00 | ₹140.00 | ₹130.00 | ₹130.85 | 322 |
| 2026-04-16 | ₹136.00 | ₹136.00 | ₹136.00 | ₹136.00 | 3 |
| 2026-04-15 | ₹139.80 | ₹139.80 | ₹139.00 | ₹139.00 | 58 |
| 2026-04-13 | ₹128.50 | ₹140.00 | ₹128.50 | ₹135.05 | 951 |
| 2026-04-10 | ₹130.65 | ₹130.65 | ₹128.00 | ₹128.20 | 124 |
| 2026-04-09 | ₹134.00 | ₹134.00 | ₹130.00 | ₹130.00 | 149 |
| 2026-04-08 | ₹130.10 | ₹135.00 | ₹130.10 | ₹134.00 | 527 |
| 2026-04-07 | ₹142.00 | ₹142.00 | ₹127.00 | ₹134.75 | 110 |
| 2026-04-06 | ₹130.00 | ₹130.00 | ₹130.00 | ₹130.00 | 23 |
| 2026-04-02 | ₹126.40 | ₹130.00 | ₹126.40 | ₹130.00 | 99 |
| 2026-04-01 | ₹127.35 | ₹128.00 | ₹122.00 | ₹124.15 | 286 |
| 2026-03-27 | ₹130.00 | ₹130.00 | ₹121.60 | ₹129.95 | 101 |
| 2026-03-25 | ₹130.00 | ₹130.00 | ₹129.90 | ₹130.00 | 97 |
| 2026-03-24 | ₹130.00 | ₹130.00 | ₹125.00 | ₹130.00 | 111 |
| 2026-03-23 | ₹137.70 | ₹137.70 | ₹130.00 | ₹130.00 | 68 |
| 2026-03-20 | ₹133.00 | ₹138.00 | ₹126.00 | ₹137.75 | 729 |
| 2026-03-18 | ₹131.00 | ₹141.80 | ₹131.00 | ₹141.80 | 109 |
| 2026-03-17 | ₹140.00 | ₹140.00 | ₹121.30 | ₹126.60 | 4 |
| 2026-03-13 | ₹141.00 | ₹141.00 | ₹141.00 | ₹141.00 | 30 |
| 2026-03-12 | ₹137.20 | ₹146.45 | ₹137.00 | ₹141.00 | 172 |
| 2026-03-11 | ₹131.10 | ₹140.00 | ₹131.10 | ₹140.00 | 220 |
| 2026-03-10 | ₹140.00 | ₹140.00 | ₹130.90 | ₹131.45 | 593 |
| 2026-03-09 | ₹127.00 | ₹141.00 | ₹127.00 | ₹139.95 | 344 |
| 2026-03-06 | ₹125.25 | ₹127.85 | ₹125.25 | ₹127.00 | 172 |
| 2026-03-05 | ₹139.95 | ₹140.00 | ₹137.00 | ₹137.00 | 129 |
| 2026-03-04 | ₹151.35 | ₹151.35 | ₹131.00 | ₹139.95 | 282 |
| 2026-03-02 | ₹132.00 | ₹135.00 | ₹110.20 | ₹126.35 | 207 |
| 2026-02-27 | ₹132.00 | ₹132.00 | ₹131.80 | ₹131.85 | 58 |
| 2026-02-26 | ₹133.00 | ₹133.00 | ₹132.80 | ₹132.80 | 32 |
| 2026-02-25 | ₹125.30 | ₹134.60 | ₹125.30 | ₹133.70 | 84 |
| 2026-02-24 | ₹137.30 | ₹137.30 | ₹125.00 | ₹127.65 | 145 |
| 2026-02-23 | ₹138.65 | ₹138.65 | ₹124.70 | ₹135.80 | 217 |
| 2026-02-20 | ₹132.00 | ₹133.95 | ₹121.50 | ₹121.55 | 82 |
| 2026-02-19 | ₹131.00 | ₹131.35 | ₹131.00 | ₹131.35 | 11 |
| 2026-02-18 | ₹135.00 | ₹135.00 | ₹130.00 | ₹130.80 | 205 |
| 2026-02-13 | ₹140.50 | ₹140.50 | ₹135.00 | ₹140.50 | 74 |
| 2026-02-12 | ₹140.45 | ₹140.45 | ₹140.00 | ₹140.45 | 30 |
| 2026-02-11 | ₹140.45 | ₹140.45 | ₹140.45 | ₹140.45 | 21 |
| 2026-02-10 | ₹145.00 | ₹145.00 | ₹135.00 | ₹137.70 | 134 |
| 2026-02-09 | ₹142.85 | ₹145.00 | ₹135.00 | ₹135.35 | 702 |
| 2026-02-06 | ₹141.10 | ₹153.95 | ₹140.05 | ₹140.05 | 417 |
| 2026-02-05 | ₹144.30 | ₹144.30 | ₹141.10 | ₹141.10 | 62 |
| 2026-02-04 | ₹150.00 | ₹150.00 | ₹144.30 | ₹144.30 | 149 |
| 2026-02-03 | ₹134.10 | ₹134.10 | ₹134.00 | ₹134.00 | 272 |
| 2026-02-02 | ₹145.00 | ₹145.00 | ₹133.30 | ₹134.10 | 34 |
| 2026-02-01 | ₹144.00 | ₹144.00 | ₹144.00 | ₹144.00 | 2 |
| 2026-01-30 | ₹144.80 | ₹144.80 | ₹144.00 | ₹144.00 | 17 |
| 2026-01-29 | ₹145.00 | ₹145.00 | ₹145.00 | ₹145.00 | 1 |
| 2026-01-28 | ₹145.00 | ₹145.00 | ₹143.00 | ₹145.00 | 61 |
| 2026-01-27 | ₹136.00 | ₹137.00 | ₹136.00 | ₹136.10 | 105 |
| 2026-01-23 | ₹144.00 | ₹144.00 | ₹136.00 | ₹136.00 | 43 |
| 2026-01-22 | ₹133.35 | ₹144.95 | ₹133.30 | ₹144.95 | 121 |
| 2026-01-21 | ₹130.00 | ₹133.75 | ₹130.00 | ₹133.00 | 65 |
| 2026-01-20 | ₹133.75 | ₹133.75 | ₹133.75 | ₹133.75 | 8 |
| 2026-01-19 | ₹129.20 | ₹136.85 | ₹129.20 | ₹133.75 | 31 |
| 2026-01-16 | ₹139.60 | ₹139.60 | ₹139.35 | ₹139.60 | 357 |
| 2026-01-14 | ₹139.80 | ₹139.80 | ₹139.60 | ₹139.60 | 16 |
| 2026-01-13 | ₹141.00 | ₹141.00 | ₹139.00 | ₹139.80 | 47 |
| 2026-01-12 | ₹138.30 | ₹144.90 | ₹134.00 | ₹144.90 | 346 |
| 2026-01-09 | ₹135.20 | ₹135.55 | ₹135.00 | ₹135.55 | 97 |
| 2026-01-08 | ₹145.65 | ₹146.00 | ₹145.65 | ₹146.00 | 179 |
| 2026-01-07 | ₹134.90 | ₹147.95 | ₹134.00 | ₹145.65 | 291 |
| 2026-01-06 | ₹135.05 | ₹148.55 | ₹131.00 | ₹145.55 | 313 |
| 2026-01-05 | ₹135.30 | ₹148.55 | ₹134.65 | ₹146.00 | 547 |
| 2026-01-02 | ₹150.00 | ₹150.00 | ₹142.60 | ₹146.25 | 335 |
| 2026-01-01 | ₹144.00 | ₹145.00 | ₹144.00 | ₹144.30 | 168 |
Cochin Malabar Estates Share Price Performance Analysis (Mar 2012 - Sep 2026)
COCHMAL price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-7.10%
₹144.30 → ₹134.05
Year to Date
Price Volatility
4.61%
Low Volatility
Year to Date
Average Daily Volume
212
Year to Date Average
BSE Exchange
Cochin Malabar Estates Share Price History – Frequently Asked Questions
Common questions about COCHMAL historical data and records. Analyse Cochin Malabar Estates ownership pattern to track promoter, FII and institutional holdings.
What is the all-time high share price of Cochin Malabar Estates (COCHMAL)?
The all-time high share price of Cochin Malabar Estates was ₹261.45 recorded on June 14, 2024 on the BSE exchange.
What is the all-time low share price of Cochin Malabar Estates (COCHMAL)?
The all-time low share price of Cochin Malabar Estates was ₹16.3 recorded on January 03, 2017 on the BSE exchange.
How can I download COCHMAL historical share price data?
You can download Cochin Malabar Estates historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for COCHMAL shares?
The highest trading volume day for Cochin Malabar Estates was 95,116 shares traded on January 03, 2017 on the BSE exchange, with share price at ₹16.3.