Cochin Malabar (COCHMAL) | Stock Price History & Returns | 2000 - 2025
Chart
Table
Comparison
Returns
Calculator
FAQ
Cochin Malabar Historical Price Chart
Cochin Malabar Historical Price Data
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Jul 28, 2025 | ₹172.95 | +6.69% | ₹182.00 | ₹182.00 | ₹172.55 | 307 |
| Jul 25, 2025 | ₹162.10 | -0.37% | ₹177.00 | ₹177.00 | ₹156.30 | 1.0K |
| Jul 24, 2025 | ₹162.70 | +0.37% | ₹161.05 | ₹163.50 | ₹161.05 | 159 |
| Jul 23, 2025 | ₹162.10 | +0.68% | ₹184.90 | ₹184.90 | ₹160.00 | 1.2K |
| Jul 22, 2025 | ₹161.00 | -5.29% | ₹170.85 | ₹172.90 | ₹156.95 | 815 |
| Jul 21, 2025 | ₹170.00 | 0.00% | ₹171.65 | ₹174.00 | ₹170.00 | 83 |
| Jul 18, 2025 | ₹170.00 | 0.00% | ₹173.40 | ₹175.00 | ₹170.00 | 30 |
| Jul 17, 2025 | ₹170.00 | -2.30% | ₹174.00 | ₹174.00 | ₹170.00 | 45 |
| Jul 16, 2025 | ₹174.00 | -1.39% | ₹174.00 | ₹174.00 | ₹174.00 | 12 |
| Jul 15, 2025 | ₹176.45 | +6.07% | ₹168.65 | ₹176.75 | ₹168.65 | 793 |
| Jul 14, 2025 | ₹166.35 | -7.53% | ₹178.00 | ₹178.00 | ₹165.15 | 150 |
| Jul 11, 2025 | ₹179.90 | -0.03% | ₹182.00 | ₹182.00 | ₹170.00 | 88 |
| Jul 10, 2025 | ₹179.95 | +5.33% | ₹170.05 | ₹180.95 | ₹169.00 | 245 |
| Jul 9, 2025 | ₹170.85 | -3.99% | ₹170.00 | ₹170.85 | ₹170.00 | 151 |
| Jul 7, 2025 | ₹177.95 | -0.50% | ₹181.90 | ₹181.90 | ₹170.00 | 67 |
| Jul 4, 2025 | ₹178.85 | -0.56% | ₹179.85 | ₹179.85 | ₹172.00 | 85 |
| Jul 3, 2025 | ₹179.85 | +3.72% | ₹173.40 | ₹180.00 | ₹172.00 | 348 |
| Jul 2, 2025 | ₹173.40 | +0.38% | ₹177.00 | ₹177.00 | ₹172.75 | 1.3K |
| Jul 1, 2025 | ₹172.75 | -0.72% | ₹163.00 | ₹182.95 | ₹163.00 | 201 |
| Jun 30, 2025 | ₹174.00 | +0.58% | ₹179.50 | ₹179.50 | ₹171.00 | 559 |
| Jun 27, 2025 | ₹173.00 | -2.75% | ₹178.00 | ₹178.00 | ₹170.25 | 40 |
| Jun 26, 2025 | ₹177.90 | +2.42% | ₹173.00 | ₹177.90 | ₹171.00 | 640 |
| Jun 25, 2025 | ₹173.70 | -3.50% | ₹184.00 | ₹184.00 | ₹165.05 | 791 |
| Jun 24, 2025 | ₹180.00 | +1.69% | ₹177.00 | ₹183.50 | ₹173.00 | 642 |
| Jun 23, 2025 | ₹177.00 | +3.39% | ₹184.95 | ₹184.95 | ₹176.00 | 125 |
| Jun 20, 2025 | ₹171.20 | +0.09% | ₹171.15 | ₹175.00 | ₹171.05 | 190 |
| Jun 19, 2025 | ₹171.05 | +0.47% | ₹171.00 | ₹178.00 | ₹171.00 | 134 |
| Jun 18, 2025 | ₹170.25 | -1.13% | ₹170.15 | ₹178.90 | ₹170.15 | 272 |
| Jun 17, 2025 | ₹172.20 | -3.26% | ₹179.00 | ₹179.00 | ₹172.00 | 423 |
| Jun 16, 2025 | ₹178.00 | -0.95% | ₹172.45 | ₹179.00 | ₹168.00 | 192 |
| Jun 13, 2025 | ₹179.70 | +1.04% | ₹181.90 | ₹181.90 | ₹174.05 | 432 |
| Jun 12, 2025 | ₹177.85 | +1.98% | ₹184.00 | ₹184.00 | ₹174.40 | 434 |
| Jun 11, 2025 | ₹174.40 | -0.34% | ₹185.00 | ₹185.00 | ₹171.30 | 2.2K |
| Jun 10, 2025 | ₹175.00 | -4.27% | ₹170.00 | ₹184.00 | ₹170.00 | 831 |
| Jun 9, 2025 | ₹182.80 | -0.16% | ₹171.15 | ₹183.10 | ₹171.00 | 559 |
| Jun 6, 2025 | ₹183.10 | +2.29% | ₹185.00 | ₹185.00 | ₹183.10 | 576 |
| Jun 5, 2025 | ₹179.00 | -2.77% | ₹183.20 | ₹184.10 | ₹179.00 | 1.2K |
| Jun 4, 2025 | ₹184.10 | +3.05% | ₹179.00 | ₹185.00 | ₹177.85 | 705 |
| Jun 3, 2025 | ₹178.65 | -0.75% | ₹171.00 | ₹184.05 | ₹171.00 | 660 |
| Jun 2, 2025 | ₹180.00 | -1.50% | ₹185.00 | ₹185.00 | ₹170.00 | 693 |
| May 30, 2025 | ₹182.75 | +6.93% | ₹170.90 | ₹185.00 | ₹170.90 | 228 |
| May 29, 2025 | ₹170.90 | +0.53% | ₹168.30 | ₹185.95 | ₹168.30 | 71 |
| May 28, 2025 | ₹170.00 | -2.66% | ₹165.05 | ₹171.00 | ₹165.05 | 252 |
| May 27, 2025 | ₹174.65 | -2.84% | ₹162.15 | ₹175.50 | ₹162.15 | 1.2K |
| May 26, 2025 | ₹179.75 | -1.51% | ₹191.85 | ₹191.85 | ₹179.75 | 244 |
| May 23, 2025 | ₹182.50 | +6.94% | ₹193.50 | ₹193.50 | ₹169.00 | 1.7K |
| May 22, 2025 | ₹170.65 | -5.17% | ₹179.90 | ₹179.95 | ₹165.00 | 295 |
| May 21, 2025 | ₹179.95 | -1.34% | ₹172.20 | ₹180.00 | ₹171.35 | 754 |
| May 20, 2025 | ₹182.40 | +2.93% | ₹194.90 | ₹194.90 | ₹180.75 | 325 |
| May 19, 2025 | ₹177.20 | +3.87% | ₹160.50 | ₹177.90 | ₹160.50 | 553 |
| May 16, 2025 | ₹170.60 | -2.57% | ₹175.45 | ₹176.00 | ₹170.00 | 401 |
| May 15, 2025 | ₹175.10 | +3.00% | ₹170.00 | ₹180.00 | ₹170.00 | 409 |
| May 14, 2025 | ₹170.00 | -5.00% | ₹184.30 | ₹184.30 | ₹168.80 | 303 |
| May 13, 2025 | ₹178.95 | -3.27% | ₹184.30 | ₹184.30 | ₹178.30 | 793 |
| May 12, 2025 | ₹185.00 | 0.00% | ₹185.00 | ₹186.50 | ₹185.00 | 627 |
| May 9, 2025 | ₹185.00 | +3.29% | ₹179.10 | ₹195.00 | ₹179.10 | 1.1K |
| May 8, 2025 | ₹179.10 | +5.66% | ₹188.85 | ₹188.85 | ₹170.15 | 356 |
| May 7, 2025 | ₹169.50 | -7.20% | ₹182.65 | ₹182.65 | ₹165.00 | 272 |
| May 6, 2025 | ₹182.65 | +2.50% | ₹189.30 | ₹190.00 | ₹180.00 | 869 |
| May 5, 2025 | ₹178.20 | +0.34% | ₹177.60 | ₹189.90 | ₹177.60 | 262 |
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Jul 21, 2025 | ₹162.10 | -4.65% | ₹171.65 | ₹184.90 | ₹156.30 | 3.2K |
| Jul 14, 2025 | ₹170.00 | -5.50% | ₹178.00 | ₹178.00 | ₹165.15 | 1.0K |
| Jul 7, 2025 | ₹179.90 | +0.59% | ₹181.90 | ₹182.00 | ₹169.00 | 551 |
| Jun 30, 2025 | ₹178.85 | +3.38% | ₹179.50 | ₹182.95 | ₹163.00 | 2.5K |
| Jun 23, 2025 | ₹173.00 | +1.05% | ₹184.95 | ₹184.95 | ₹165.05 | 2.2K |
| Jun 16, 2025 | ₹171.20 | -4.73% | ₹172.45 | ₹179.00 | ₹168.00 | 1.2K |
| Jun 9, 2025 | ₹179.70 | -1.86% | ₹171.15 | ₹185.00 | ₹170.00 | 4.4K |
| Jun 2, 2025 | ₹183.10 | +0.19% | ₹185.00 | ₹185.00 | ₹170.00 | 3.8K |
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Jul 1, 2025 | ₹172.55 | -0.83% | ₹163.00 | ₹184.90 | ₹156.30 | 6.8K |
| Jun 1, 2025 | ₹174.00 | -4.79% | ₹185.00 | ₹185.00 | ₹165.05 | 12.3K |
| May 1, 2025 | ₹182.75 | +2.47% | ₹182.85 | ₹195.00 | ₹160.50 | 11.7K |
| Apr 1, 2025 | ₹178.35 | +14.92% | ₹166.00 | ₹198.20 | ₹143.95 | 9.2K |
| Mar 1, 2025 | ₹155.20 | -3.00% | ₹176.00 | ₹178.00 | ₹147.40 | 3.4K |
| Feb 1, 2025 | ₹160.00 | -11.36% | ₹184.15 | ₹188.00 | ₹130.20 | 5.7K |
| Jan 1, 2025 | ₹180.50 | -8.26% | ₹196.75 | ₹199.85 | ₹162.95 | 11.1K |
| Dec 1, 2024 | ₹196.75 | +16.70% | ₹168.60 | ₹224.90 | ₹161.00 | 12.4K |
| Nov 1, 2024 | ₹168.60 | -7.00% | ₹190.35 | ₹213.95 | ₹168.60 | 5.0K |
| Oct 1, 2024 | ₹181.30 | -13.40% | ₹205.20 | ₹205.20 | ₹141.80 | 2.6K |
| Sep 1, 2024 | ₹209.35 | +32.08% | ₹161.65 | ₹245.85 | ₹161.65 | 12.8K |
| Aug 1, 2024 | ₹158.50 | -19.09% | ₹192.00 | ₹192.00 | ₹146.50 | 3.5K |
| Jul 1, 2024 | ₹195.90 | -10.22% | ₹213.85 | ₹230.40 | ₹172.00 | 15.8K |
| Jun 1, 2024 | ₹218.20 | +23.10% | ₹186.10 | ₹261.45 | ₹176.80 | 18.8K |
| May 1, 2024 | ₹177.25 | +45.70% | ₹124.10 | ₹177.25 | ₹111.50 | 15.4K |
| Apr 1, 2024 | ₹121.65 | +17.82% | ₹108.40 | ₹127.35 | ₹103.00 | 4.1K |
| Mar 1, 2024 | ₹103.25 | -20.15% | ₹131.90 | ₹131.90 | ₹100.00 | 4.7K |
| Feb 1, 2024 | ₹129.30 | -6.43% | ₹145.00 | ₹145.00 | ₹123.00 | 12.6K |
| Jan 1, 2024 | ₹138.18 | +49.79% | ₹92.00 | ₹148.65 | ₹91.01 | 59.0K |
| Dec 1, 2023 | ₹92.25 | +5.79% | ₹87.20 | ₹101.31 | ₹83.14 | 30.1K |
| Nov 1, 2023 | ₹87.20 | -0.79% | ₹86.13 | ₹92.00 | ₹78.10 | 11.7K |
| Oct 1, 2023 | ₹87.89 | -12.11% | ₹100.00 | ₹100.00 | ₹80.66 | 5.0K |
| Sep 1, 2023 | ₹100.00 | +8.64% | ₹93.89 | ₹114.48 | ₹88.01 | 7.0K |
| Aug 1, 2023 | ₹92.05 | +0.44% | ₹91.65 | ₹98.40 | ₹85.50 | 7.0K |
| Jul 1, 2023 | ₹91.65 | -23.43% | ₹114.00 | ₹114.00 | ₹84.65 | 10.1K |
| Jun 1, 2023 | ₹119.70 | +94.16% | ₹60.00 | ₹132.25 | ₹57.20 | 22.8K |
| May 1, 2023 | ₹61.65 | -0.68% | ₹61.00 | ₹69.96 | ₹56.75 | 23.9K |
| Apr 1, 2023 | ₹62.07 | +3.43% | ₹63.00 | ₹86.71 | ₹58.25 | 24.9K |
| Mar 1, 2023 | ₹60.01 | -14.64% | ₹66.79 | ₹79.41 | ₹58.40 | 2.3K |
| Feb 1, 2023 | ₹70.30 | -17.87% | ₹85.60 | ₹85.60 | ₹64.65 | 3.9K |
| Jan 1, 2023 | ₹85.60 | -26.05% | ₹110.00 | ₹128.00 | ₹79.55 | 15.5K |
| Dec 1, 2022 | ₹115.75 | +44.87% | ₹83.85 | ₹173.80 | ₹83.85 | 10.7K |
| Nov 1, 2022 | ₹79.90 | +23.88% | ₹63.25 | ₹79.90 | ₹54.90 | 3.0K |
| Oct 1, 2022 | ₹64.50 | -3.37% | ₹66.75 | ₹68.25 | ₹62.25 | 269 |
| Sep 1, 2022 | ₹66.75 | -14.09% | ₹77.70 | ₹81.55 | ₹66.75 | 1.7K |
| Aug 1, 2022 | ₹77.70 | +3.26% | ₹76.80 | ₹77.70 | ₹72.55 | 270 |
| Jul 1, 2022 | ₹75.25 | -6.75% | ₹80.70 | ₹83.00 | ₹75.25 | 236 |
| Jun 1, 2022 | ₹80.70 | -10.53% | ₹90.20 | ₹90.20 | ₹80.70 | 25 |
| May 1, 2022 | ₹90.20 | +9.13% | ₹82.65 | ₹92.35 | ₹81.30 | 921 |
| Apr 1, 2022 | ₹82.65 | -0.42% | ₹85.50 | ₹89.75 | ₹82.65 | 159 |
| Jan 1, 2022 | ₹83.00 | -12.03% | ₹90.10 | ₹90.10 | ₹79.00 | 2.7K |
| Dec 1, 2021 | ₹94.35 | +27.93% | ₹73.75 | ₹94.35 | ₹73.55 | 16.7K |
| Nov 1, 2021 | ₹73.75 | +54.77% | ₹50.00 | ₹73.75 | ₹45.50 | 3.9K |
| Oct 1, 2021 | ₹47.65 | +15.38% | ₹43.35 | ₹47.65 | ₹33.90 | 5.6K |
| Sep 1, 2021 | ₹41.30 | -11.94% | ₹46.90 | ₹46.90 | ₹41.30 | 603 |
| Aug 1, 2021 | ₹46.90 | +0.75% | ₹48.85 | ₹49.35 | ₹46.90 | 1.5K |
| Jul 1, 2021 | ₹46.55 | -19.32% | ₹57.70 | ₹61.00 | ₹46.55 | 1.7K |
| Jun 1, 2021 | ₹57.70 | +3.04% | ₹56.00 | ₹59.90 | ₹55.80 | 380 |
| May 1, 2021 | ₹56.00 | +2.75% | ₹57.00 | ₹57.00 | ₹56.00 | 104 |
| Apr 1, 2021 | ₹54.50 | +5.83% | ₹51.50 | ₹54.50 | ₹51.50 | 71 |
| Mar 1, 2021 | ₹51.50 | +14.19% | ₹49.30 | ₹54.05 | ₹49.05 | 1.6K |
| Feb 1, 2021 | ₹45.10 | +4.88% | ₹43.00 | ₹45.10 | ₹43.00 | 11 |
| Jan 1, 2021 | ₹43.00 | +3.61% | ₹41.50 | ₹43.00 | ₹41.50 | 200 |
| Dec 1, 2020 | ₹41.50 | 0.00% | ₹41.50 | ₹41.50 | ₹41.50 | 11 |
| Oct 1, 2020 | ₹41.50 | 0.00% | ₹41.50 | ₹41.50 | ₹41.50 | N/A |
| Sep 1, 2020 | ₹41.50 | -17.25% | ₹47.65 | ₹47.65 | ₹41.50 | 1.8K |
| Aug 1, 2020 | ₹50.15 | -9.07% | ₹55.15 | ₹57.90 | ₹45.75 | 8.5K |
| Jul 1, 2020 | ₹55.15 | -9.44% | ₹60.90 | ₹60.90 | ₹55.15 | 118 |
| Jun 1, 2020 | ₹60.90 | 0.00% | ₹60.90 | ₹60.90 | ₹60.90 | N/A |
| May 1, 2020 | ₹60.90 | 0.00% | ₹60.90 | ₹60.90 | ₹60.90 | N/A |
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2025 | ₹172.55 | -12.30% | ₹196.75 | ₹199.85 | ₹130.20 | 60.1K |
| 2024 | ₹196.75 | +113.28% | ₹92.00 | ₹261.45 | ₹91.01 | 166.7K |
| 2023 | ₹92.25 | -20.30% | ₹110.00 | ₹132.25 | ₹56.75 | 164.3K |
| 2022 | ₹115.75 | +22.68% | ₹90.10 | ₹173.80 | ₹54.90 | 19.9K |
| 2021 | ₹94.35 | +127.35% | ₹41.50 | ₹94.35 | ₹33.90 | 32.3K |
| 2020 | ₹41.50 | -25.63% | ₹55.80 | ₹60.90 | ₹41.50 | 10.5K |
| 2019 | ₹55.80 | -5.10% | ₹58.80 | ₹61.70 | ₹55.80 | 302 |
| 2018 | ₹58.80 | +25.11% | ₹47.00 | ₹58.80 | ₹43.90 | 13.4K |
| 2017 | ₹47.00 | +160.39% | ₹17.15 | ₹48.65 | ₹16.30 | 112.8K |
| 2016 | ₹18.05 | -31.76% | ₹26.45 | ₹35.25 | ₹18.05 | 113.0K |
| 2015 | ₹26.45 | -54.71% | ₹61.30 | ₹66.40 | ₹26.40 | 42.5K |
| 2014 | ₹58.40 | -11.52% | ₹66.00 | ₹111.00 | ₹57.00 | 145.5K |
| 2013 | ₹66.00 | -51.88% | ₹137.15 | ₹137.15 | ₹54.25 | 81.1K |
| 2012 | ₹137.15 | +681.48% | ₹17.55 | ₹138.45 | ₹17.55 | 3.9K |
| 2011 | ₹17.55 | 0.00% | ₹17.55 | ₹17.55 | ₹17.55 | N/A |
| 2010 | ₹17.55 | 0.00% | ₹17.55 | ₹17.55 | ₹17.55 | N/A |
| 2009 | ₹17.55 | 0.00% | ₹17.55 | ₹17.55 | ₹17.55 | N/A |
| 2008 | ₹17.55 | +24,971.43% | ₹26.50 | ₹2,386.00 | N/A | 25.5M |
| 2007 | ₹0.07 | -99.28% | ₹38.93 | ₹100,000.00 | N/A | 22.5M |
| 2006 | ₹9.70 | -63.40% | ₹26.50 | ₹26.50 | ₹4.89 | 100 |
| 2005 | ₹26.50 | 0.00% | ₹26.50 | ₹26.50 | ₹26.50 | N/A |
| 2004 | ₹26.50 | +17.78% | ₹22.50 | ₹524.00 | ₹22.50 | N/A |
| 2003 | ₹22.50 | -44.44% | ₹40.50 | ₹75.42 | ₹0.27 | 4.2K |
| 2002 | ₹40.50 | +2,431.25% | ₹1.60 | ₹110.00 | ₹1.60 | N/A |
| 2001 | ₹1.60 | -98.55% | ₹110.00 | ₹110.00 | ₹1.60 | N/A |
| 2000 | ₹110.00 | 0.00% | ₹96.30 | ₹310.50 | ₹3.31 | 25 |
How Cochin Malabar Performed Against the Market & Sector
Stock (...):
Loading...
Market (...):
Loading...
Sector (...):
Loading...
Cochin Malabar Stock Price Returns VS Peers By Period
Comparative Returns (%)
| Color indicator | Stock | 1Y | 3Y | 5Y | 10Y | 15Y | 20Y |
|---|---|---|---|---|---|---|---|
| Cochin Malabar | -11.47% | -11.47% | -11.47% | -11.47% | -11.47% | -11.47% | |
| Venky's (India | -19.25% | -23.52% | 47.97% | 319.94% | 243.00% | 1,166.74% | |
| Andrew Yule | -49.40% | 41.69% | 117.90% | 9.85% | -19.42% | -14.61% | |
| Apex Frozen Foods | -14.16% | -24.71% | 9.58% | -3.52% | -3.52% | -3.52% | |
| Mishtann Foods | -13.46% | -13.46% | -13.46% | -13.46% | -13.46% | -13.46% | |
| Dhampur Bio Organics | -34.65% | -46.40% | -46.40% | -46.40% | -46.40% | -46.40% | |
| NIFTY 50 | Market | 0.01% | 44.75% | 124.29% | 191.08% | 362.72% | 413.42% | |
| Nifty FMCG | Sector | -12.99% | 28.46% | 76.79% | 160.89% | 563.18% | 563.18% |
Calculate Your Cochin Malabar Investment Returns
Customize Your Investment Scenario
Adjust the parameters below to see how different investment amounts and timeframes would have performed.
Disclaimer: This calculator is for informational purposes only and does not consider taxes, fees, or other costs associated with investing. Past performance does not guarantee future results.
Frequently Asked Questions
- How has Cochin Malabar (COCHMAL) stock performed during last 12 months?
Over the last 12 months, Cochin Malabar has delivered a total return of -11.5%.
- 52-Week High reached INR245.85 on September 17, 2024.
- 52-Week Low touched INR130.20 on February 27, 2025.
- Current Price trading at INR172.95 as of July 31, 2025.
- What is Cochin Malabar's (COCHMAL) total stock return over the past 5 years?
Over the past 5 years, investing INR10,000.00 in Cochin Malabar (cochmal) would have grown to approximately INR8,853.00 as of July 31, 2025, representing a total return of -11.5%.
This represents a compound annual growth rate (CAGR) of -2.4% over the 5-year period.
- How does Cochin Malabar's Stock 10-year annualized return compare to the Consumer Defensive sector?
Cochin Malabar (cochmal) has delivered an annualized return of -1.2% over the past 10 years.
To illustrate: INR10,000.00 invested in Cochin Malabar would have grown to INR8,853.00 over this 10-year period.
This performance should be compared against other companies in the Consumer Defensive sector to understand relative performance.
- What was Cochin Malabar's best-performing year historically?
Cochin Malabar (cochmal) has achieved its strongest performance over the 12 months period, delivering a total return of -11.5%.
- What is the longest period of consecutive yearly growth Cochin Malabar has achieved historically?
Cochin Malabar (cochmal) shows the following performance across different time periods:
Negative Returns: 12 months (-11.5%), 3 years (-11.5%), 5 years (-11.5%), 10 years (-11.5%)
This represents mixed performance in delivering positive returns across different time horizons.
For more common questions about our data, please visit our About Data page.
Data is provided for informational purposes only. Devyara does not guarantee the accuracy of the data displayed.