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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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