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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	2,106.2	2,090	2,093.3	2,112	2,088.1	112,477
December 23, 2025	2,110	2,106.2	2,106.2	2,118.9	2,097.7	117,770
December 22, 2025	2,111.1	2,108.2	2,108.2	2,113.9	2,090.2	172,009
December 19, 2025	2,090	2,111.1	2,111.1	2,114.4	2,078.1	399,228
December 18, 2025	2,095.7	2,090	2,090	2,095.7	2,064	225,926
December 17, 2025	2,126.9	2,087.4	2,087.4	2,142.2	2,075.3	387,671
December 16, 2025	2,160	2,160.4	2,160.4	2,193.8	2,153.1	355,988
December 15, 2025	2,161	2,164.4	2,164.4	2,171.5	2,146.1	396,185
December 12, 2025	2,154.5	2,161.3	2,161.3	2,168.8	2,141.8	248,587
December 11, 2025	2,141.5	2,154.1	2,154.1	2,163.7	2,135	131,298
December 10, 2025	2,169	2,143	2,143	2,175	2,138.3	218,360
December 09, 2025	2,146	2,158.9	2,158.9	2,173.3	2,137	272,053
December 08, 2025	2,150.1	2,146.4	2,146.4	2,172.6	2,133.7	398,208
December 05, 2025	2,125.5	2,164.4	2,164.4	2,167	2,125.5	401,612
December 04, 2025	2,101.9	2,138.1	2,138.1	2,140.8	2,096.2	529,176
December 03, 2025	2,156	2,101.9	2,101.9	2,158.8	2,098.4	561,527
December 02, 2025	2,136	2,158.2	2,158.2	2,160.8	2,136	296,042
December 01, 2025	2,161.5	2,152.9	2,152.9	2,167	2,148	363,434
November 28, 2025	2,171.3	2,168.6	2,168.6	2,175.2	2,162.2	120,973
November 27, 2025	2,185	2,171.3	2,171.3	2,197.6	2,160.4	264,066
November 26, 2025	2,167.7	2,185	2,185	2,189	2,160.6	457,003
November 25, 2025	2,156.6	2,167.7	2,167.7	2,170.9	2,148.3	334,905
November 24, 2025	2,180.6	2,156.7	2,156.7	2,205	2,147.8	1.73M
November 21, 2025	2,180	2,180.6	2,180.6	2,195	2,167.4	289,767
November 19, 2025	2,186.8	2,183.4	2,183.4	2,188.4	2,167.7	260,816
November 18, 2025	2,184.1	2,180.7	2,180.7	2,189.5	2,167.2	253,424
November 17, 2025	2,172.9	2,186.6	2,186.6	2,194.6	2,172.9	135,290
November 14, 2025	2,174	2,172.7	2,172.7	2,178.6	2,165	96,584
November 13, 2025	2,179	2,174	2,174	2,186	2,166.2	202,625
November 12, 2025	2,189	2,177.4	2,177.4	2,196	2,175.1	179,841
November 11, 2025	2,170	2,182.1	2,182.1	2,187.9	2,151.2	166,130
November 10, 2025	2,167.8	2,171.2	2,171.2	2,181.8	2,161.4	184,755
November 07, 2025	2,177.9	2,167.2	2,167.2	2,177.9	2,155.1	226,563
November 06, 2025	2,175.9	2,173.6	2,173.6	2,190.8	2,166.6	411,132
November 04, 2025	2,206.6	2,190.8	2,190.8	2,208	2,180	476,899
November 03, 2025	2,227.9	2,200.4	2,200.4	2,227.9	2,191	526,150
October 31, 2025	2,255.3	2,243	2,243	2,263.6	2,231.2	812,755
October 30, 2025	2,279.7	2,255.3	2,255.3	2,279.7	2,242.4	358,683
October 29, 2025	2,235.9	2,267.7	2,267.7	2,277	2,226.1	436,058
October 28, 2025	2,217	2,232.7	2,232.7	2,236.8	2,204.4	638,079
October 27, 2025	2,241	2,216.5	2,216.5	2,243.9	2,209	1.09M
October 24, 2025	2,245	2,239.4	2,239.4	2,246.8	2,200	1.81M
October 23, 2025	2,257	2,286.9	2,286.9	2,310	2,245	652,999
October 21, 2025	2,258	2,260.6	2,260.6	2,267.9	2,246.8	75,777
October 20, 2025	2,293.3	2,244.2	2,244.2	2,300.6	2,240	437,117
October 17, 2025	2,285.6	2,295.3	2,295.3	2,329.9	2,279	571,636
October 16, 2025	2,228.1	2,285.8	2,285.8	2,294	2,221.3	444,481
October 15, 2025	2,202.9	2,227.1	2,227.1	2,237.5	2,202.9	235,416
October 14, 2025	2,224.2	2,202.4	2,202.4	2,225	2,195.1	350,132
October 13, 2025	2,220	2,221.2	2,221.2	2,232	2,202.1	315,128
October 10, 2025	2,209	2,227.8	2,227.8	2,232.9	2,202.1	334,072
October 09, 2025	2,211	2,208.6	2,208.6	2,219.3	2,201	406,980
October 08, 2025	2,220	2,217.6	2,217.6	2,229.8	2,201	629,524
October 07, 2025	2,235	2,231.4	2,231.4	2,242.4	2,224.3	296,079
October 06, 2025	2,218.5	2,228.8	2,228.8	2,242.5	2,211.1	439,536
October 03, 2025	2,228.8	2,213.9	2,213.9	2,229	2,191.6	941,254
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

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