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

2,210.80

-76.1(-3.33%)

Updated at October 24 10:41AM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 23, 20252,2572,286.92,286.92,3102,245652,999
October 21, 20252,2582,260.62,260.62,267.92,246.875,777
October 20, 20252,293.32,244.22,244.22,300.62,240437,117
October 17, 20252,285.62,295.32,295.32,329.92,279571,636
October 16, 20252,228.12,285.82,285.82,2942,221.3444,481
October 15, 20252,202.92,227.12,227.12,237.52,202.9235,416
October 14, 20252,224.22,202.42,202.42,2252,195.1350,132
October 13, 20252,2202,221.22,221.22,2322,202.1315,128
October 10, 20252,2092,227.82,227.82,232.92,202.1334,072
October 09, 20252,2112,208.62,208.62,219.32,201406,980
October 08, 20252,2202,217.62,217.62,229.82,201629,524
October 07, 20252,2352,231.42,231.42,242.42,224.3296,079
October 06, 20252,218.52,228.82,228.82,242.52,211.1439,536
October 03, 20252,228.82,213.92,213.92,2292,191.6941,254
October 01, 20252,224.92,224.92,224.92,234.32,207.3492,333
September 30, 20252,2352,222.42,222.42,236.72,201.5484,275
September 29, 20252,2262,218.42,218.42,239.52,209439,155
September 26, 20252,2752,224.32,224.32,2802,211525,157
September 25, 20252,328.72,274.22,274.22,330.92,266380,998
September 24, 20252,310.42,3192,3192,3442,308460,442
September 23, 20252,343.72,324.92,324.92,344.82,312.1484,251
September 22, 20252,3382,344.82,344.82,357.82,330350,851
September 19, 20252,3662,337.92,337.92,379.22,334695,653
September 18, 20252,3502,365.62,365.62,369.42,342.9283,928
September 17, 20252,360.12,347.82,347.82,3652,338.3374,522
September 16, 20252,3662,355.82,355.82,376.72,347.2186,971
September 15, 20252,354.52,365.62,365.62,370.72,350.7251,092
September 12, 20252,3792,353.72,353.72,3792,334.6350,486
September 11, 20252,4082,374.62,374.62,413.82,367193,326
September 10, 20252,402.32,407.42,407.42,417.62,392.2321,037
September 09, 20252,390.12,398.92,398.92,4092,375.9449,833
September 08, 20252,431.72,388.82,388.82,4462,385447,969
September 05, 20252,4602,423.32,423.32,470.52,403749,257
September 04, 20252,4892,464.62,464.62,5042,444.32.74M
September 03, 20252,4102,381.92,381.92,414.62,373521,555
September 02, 20252,359.32,413.72,413.72,423.82,355.1626,993
September 01, 20252,3272,360.22,360.22,375.42,320746,148
August 29, 20252,2502,331.82,331.82,357.92,2501.6M
August 28, 20252,2702,262.72,262.72,285.92,245.6698,267
August 26, 20252,2802,284.12,284.12,323.42,276.51.43M
August 25, 20252,295.12,282.82,282.82,310.52,270511,654
August 22, 20252,3552,299.32,299.32,359.82,294621,235
August 21, 20252,356.82,350.52,350.52,3682,333.1697,460
August 20, 20252,2702,356.52,356.52,3652,265.41.01M
August 19, 20252,231.92,273.52,273.52,2782,210.1470,061
August 18, 20252,2002,2252,2252,242.92,185.6685,912
August 14, 20252,171.52,1542,1542,1832,151609,379
August 13, 20252,2102,171.72,171.72,2102,157784,463
August 12, 20252,2102,201.62,201.62,232.92,196.6266,482
August 11, 20252,207.92,212.42,212.42,220.12,197.1338,195
August 08, 20252,240.42,207.42,207.42,2452,204364,214
August 07, 20252,241.12,240.32,240.32,246.22,217.1160,148
August 06, 20252,2312,2412,2412,243.32,213.6631,492
August 05, 20252,257.82,230.52,230.52,268.52,227.4369,065
August 04, 20252,2582,254.22,254.22,263.42,235.1383,404
August 01, 20252,2482,2582,2582,286.52,240.7605,380
July 31, 20252,2202,245.32,245.32,2602,212.3672,051
July 30, 20252,2222,231.52,231.52,2402,206.8743,360
July 29, 20252,207.92,216.62,216.62,222.92,194919,004
July 28, 20252,2162,205.82,205.82,250.92,200934,930
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved