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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	2,115	2,092.3	2,092.3	2,115	2,082.7	224,914
January 13, 2026	2,091	2,106.7	2,106.7	2,118.5	2,088.9	324,283
January 12, 2026	2,042.3	2,096.5	2,096.5	2,112	2,042.3	478,911
January 09, 2026	2,042.3	2,056	2,056	2,083.8	2,041.8	301,827
January 08, 2026	2,077.2	2,046.6	2,046.6	2,077.9	2,033	398,895
January 07, 2026	2,089	2,076.6	2,076.6	2,103.5	2,061.1	199,951
January 06, 2026	2,093	2,089.1	2,089.1	2,096.5	2,072.8	459,339
January 05, 2026	2,090.1	2,091.3	2,091.3	2,108.3	2,085.5	735,044
January 02, 2026	2,105	2,090.1	2,090.1	2,105	2,080.3	157,949
January 01, 2026	2,086.1	2,093.8	2,093.8	2,100	2,079.1	340,463
December 31, 2025	2,056.4	2,075.7	2,075.7	2,079.7	2,053.1	327,024
December 30, 2025	2,070	2,053.4	2,053.4	2,075.2	2,051	344,034
December 29, 2025	2,080.3	2,070.1	2,070.1	2,088.7	2,063	262,247
December 26, 2025	2,093	2,087.4	2,087.4	2,114.9	2,082	186,684
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

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