Colgate-Palmolive (India) Limited - COLPAL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 01, 2025	2,224.9	2,224.9	2,224.9	2,234.3	2,207.3	492,333
September 30, 2025	2,235	2,222.4	2,222.4	2,236.7	2,201.5	484,275
September 29, 2025	2,226	2,218.4	2,218.4	2,239.5	2,209	439,155
September 26, 2025	2,275	2,224.3	2,224.3	2,280	2,211	525,157
September 25, 2025	2,328.7	2,274.2	2,274.2	2,330.9	2,266	380,998
September 24, 2025	2,310.4	2,319	2,319	2,344	2,308	460,442
September 23, 2025	2,343.7	2,324.9	2,324.9	2,344.8	2,312.1	484,251
September 22, 2025	2,338	2,344.8	2,344.8	2,357.8	2,330	350,851
September 19, 2025	2,366	2,337.9	2,337.9	2,379.2	2,334	695,653
September 18, 2025	2,350	2,365.6	2,365.6	2,369.4	2,342.9	283,928
September 17, 2025	2,360.1	2,347.8	2,347.8	2,365	2,338.3	374,522
September 16, 2025	2,366	2,355.8	2,355.8	2,376.7	2,347.2	186,971
September 15, 2025	2,354.5	2,365.6	2,365.6	2,370.7	2,350.7	251,092
September 12, 2025	2,379	2,353.7	2,353.7	2,379	2,334.6	350,486
September 11, 2025	2,408	2,374.6	2,374.6	2,413.8	2,367	193,326
September 10, 2025	2,402.3	2,407.4	2,407.4	2,417.6	2,392.2	321,037
September 09, 2025	2,390.1	2,398.9	2,398.9	2,409	2,375.9	449,833
September 08, 2025	2,431.7	2,388.8	2,388.8	2,446	2,385	447,969
September 05, 2025	2,460	2,423.3	2,423.3	2,470.5	2,403	749,257
September 04, 2025	2,489	2,464.6	2,464.6	2,504	2,444.3	2.74M
September 03, 2025	2,410	2,381.9	2,381.9	2,414.6	2,373	521,555
September 02, 2025	2,359.3	2,413.7	2,413.7	2,423.8	2,355.1	626,993
September 01, 2025	2,327	2,360.2	2,360.2	2,375.4	2,320	746,148
August 29, 2025	2,250	2,331.8	2,331.8	2,357.9	2,250	1.6M
August 28, 2025	2,270	2,262.7	2,262.7	2,285.9	2,245.6	698,267
August 26, 2025	2,280	2,284.1	2,284.1	2,323.4	2,276.5	1.43M
August 25, 2025	2,295.1	2,282.8	2,282.8	2,310.5	2,270	511,654
August 22, 2025	2,355	2,299.3	2,299.3	2,359.8	2,294	621,235
August 21, 2025	2,356.8	2,350.5	2,350.5	2,368	2,333.1	697,460
August 20, 2025	2,270	2,356.5	2,356.5	2,365	2,265.4	1.01M
August 19, 2025	2,231.9	2,273.5	2,273.5	2,278	2,210.1	470,061
August 18, 2025	2,200	2,225	2,225	2,242.9	2,185.6	685,912
August 14, 2025	2,171.5	2,154	2,154	2,183	2,151	609,379
August 13, 2025	2,210	2,171.7	2,171.7	2,210	2,157	784,463
August 12, 2025	2,210	2,201.6	2,201.6	2,232.9	2,196.6	266,482
August 11, 2025	2,207.9	2,212.4	2,212.4	2,220.1	2,197.1	338,195
August 08, 2025	2,240.4	2,207.4	2,207.4	2,245	2,204	364,214
August 07, 2025	2,241.1	2,240.3	2,240.3	2,246.2	2,217.1	160,148
August 06, 2025	2,231	2,241	2,241	2,243.3	2,213.6	631,492
August 05, 2025	2,257.8	2,230.5	2,230.5	2,268.5	2,227.4	369,065
August 04, 2025	2,258	2,254.2	2,254.2	2,263.4	2,235.1	383,404
August 01, 2025	2,248	2,258	2,258	2,286.5	2,240.7	605,380
July 31, 2025	2,220	2,245.3	2,245.3	2,260	2,212.3	672,051
July 30, 2025	2,222	2,231.5	2,231.5	2,240	2,206.8	743,360
July 29, 2025	2,207.9	2,216.6	2,216.6	2,222.9	2,194	919,004
July 28, 2025	2,216	2,205.8	2,205.8	2,250.9	2,200	934,930
July 25, 2025	2,260.1	2,215.9	2,215.9	2,261.8	2,212	695,647
July 24, 2025	2,281.1	2,259.5	2,259.5	2,289.8	2,256.3	1.16M
July 23, 2025	2,350	2,285.3	2,285.3	2,359.1	2,271	2.15M
July 22, 2025	2,396.5	2,379.5	2,379.5	2,410	2,352	1.1M
July 21, 2025	2,394.2	2,392	2,392	2,410	2,385.2	338,704
July 18, 2025	2,403	2,394.2	2,394.2	2,405	2,370	620,116
July 17, 2025	2,380.4	2,398	2,398	2,403	2,377.2	458,153
July 16, 2025	2,409.9	2,379.7	2,379.7	2,411	2,379	415,870
July 15, 2025	2,384	2,402.9	2,402.9	2,412	2,384	577,065
July 14, 2025	2,388.7	2,378.1	2,378.1	2,394.2	2,356.5	729,604
July 11, 2025	2,411.3	2,376.1	2,376.1	2,435	2,370.1	804,230
July 10, 2025	2,438	2,411.3	2,411.3	2,443.5	2,407.2	350,043
July 09, 2025	2,443.3	2,438.6	2,438.6	2,467.8	2,433	579,978
July 08, 2025	2,468	2,451	2,451	2,468	2,425	439,515

Colgate-Palmolive (India) Limited (COLPAL.NS) NSE