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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,167.2	2,197.9	2,197.9	2,211.8	2,167.2	349,127
February 19, 2026	2,215	2,167.2	2,167.2	2,230.5	2,160	409,352
February 18, 2026	2,159.7	2,203.9	2,203.9	2,207.6	2,148.7	379,137
February 17, 2026	2,118.6	2,151	2,151	2,161	2,118.6	179,296
February 16, 2026	2,120.6	2,118.6	2,118.6	2,128.3	2,100.7	154,506
February 13, 2026	2,128	2,122.2	2,122.2	2,130	2,100.5	374,146
February 12, 2026	2,173.4	2,138.9	2,138.9	2,173.4	2,130	142,176
February 11, 2026	2,185	2,173.4	2,173.4	2,190.6	2,166	149,215
February 10, 2026	2,155.6	2,183	2,183	2,194.1	2,135.5	351,555
February 09, 2026	2,141	2,155.6	2,155.6	2,162.1	2,127.3	260,880
February 06, 2026	2,114.3	2,133.2	2,133.2	2,140	2,088	233,293
February 05, 2026	2,116.2	2,114.3	2,114.3	2,152.8	2,111	144,178
February 04, 2026	2,138.7	2,116.2	2,116.2	2,159.9	2,108.9	313,947
February 03, 2026	2,151	2,138.7	2,138.7	2,159.9	2,103.9	506,533
February 02, 2026	2,100	2,127.4	2,127.4	2,138.8	2,080.3	244,044
February 01, 2026	2,114	2,109.2	2,109.2	2,125	2,069.2	238,905
January 30, 2026	2,083	2,114.2	2,114.2	2,125	2,029.4	1.23M
January 29, 2026	2,154	2,112.7	2,112.7	2,154.2	2,105	395,656
January 28, 2026	2,146	2,154.4	2,154.4	2,159.2	2,120	286,443
January 27, 2026	2,158	2,153.9	2,153.9	2,165.9	2,128	460,915
January 23, 2026	2,185	2,166.3	2,166.3	2,185.9	2,158	342,718
January 22, 2026	2,123.1	2,179.6	2,179.6	2,184	2,120	602,028
January 21, 2026	2,109.1	2,123.1	2,123.1	2,132.1	2,087.6	398,862
January 20, 2026	2,175	2,113.9	2,113.9	2,188.1	2,106.4	302,491
January 19, 2026	2,101.3	2,178	2,178	2,209.9	2,095.8	1.13M
January 16, 2026	2,092.3	2,104.8	2,104.8	2,110	2,088.6	299,114
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

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