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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 07, 2025	2,446	2,465.4	2,465.4	2,491.9	2,441.1	379,303
July 04, 2025	2,456.5	2,446.7	2,446.7	2,456.5	2,426.5	248,938
July 03, 2025	2,440.1	2,445.3	2,445.3	2,468.5	2,423	504,110
July 02, 2025	2,417.9	2,434.6	2,434.6	2,461.1	2,395	714,558
July 01, 2025	2,416.9	2,409.7	2,409.7	2,432	2,395	460,563
June 30, 2025	2,382.2	2,407.1	2,407.1	2,417.7	2,381	328,578
June 27, 2025	2,385.2	2,379.3	2,379.3	2,395.4	2,374.5	905,150
June 26, 2025	2,410	2,375.7	2,375.7	2,414.9	2,353.1	1.2M
June 25, 2025	2,438.8	2,419.8	2,419.8	2,449	2,415	239,813
June 24, 2025	2,420	2,424.8	2,424.8	2,445	2,410.1	325,700
June 23, 2025	2,398	2,409.8	2,409.8	2,434.9	2,386.4	420,574
June 20, 2025	2,392.3	2,402.3	2,402.3	2,412.4	2,380	394,256
June 19, 2025	2,403.6	2,399.7	2,399.7	2,408	2,378	277,544
June 18, 2025	2,382	2,398.4	2,398.4	2,409	2,364.1	300,348
June 17, 2025	2,385.4	2,382	2,382	2,391.4	2,356	441,232
June 16, 2025	2,371.2	2,385.4	2,385.4	2,388.2	2,356.6	272,139
June 13, 2025	2,387.7	2,371.2	2,371.2	2,387.7	2,346.3	455,362
June 12, 2025	2,443.7	2,406.4	2,406.4	2,443.7	2,400	582,682
June 11, 2025	2,458.9	2,432.1	2,432.1	2,458.9	2,429.1	590,039
June 10, 2025	2,460.3	2,449.9	2,449.9	2,461.9	2,439	393,905
June 09, 2025	2,444	2,451	2,451	2,454.6	2,428	231,846
June 06, 2025	2,457.5	2,432.5	2,432.5	2,464.7	2,428	385,685
June 05, 2025	2,485	2,453.2	2,453.2	2,486.4	2,448.2	387,297
June 04, 2025	2,490	2,482.1	2,482.1	2,490	2,460.2	331,408
June 03, 2025	2,475.1	2,475.2	2,475.2	2,479.9	2,445.3	606,721
June 02, 2025	2,455.9	2,474.3	2,474.3	2,494	2,455.6	680,858
May 30, 2025	2,486.9	2,455.9	2,455.9	2,494.8	2,449	869,715

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