Advertisement
U.S. markets close in 4 hours 25 minutes

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

NSE - NSE Real Time Price. Currency in INR
3,017.55+64.95 (+2.20%)
At close: 03:29PM IST
Advertisement
Time Period:
Nov 27, 2023 - Nov 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 27, 20242,960.003,025.002,925.603,017.553,017.55663,045
Nov 26, 20242,835.002,965.452,835.002,952.602,952.601,262,659
Nov 25, 20242,760.352,848.402,743.802,834.552,834.551,200,200
Nov 22, 20242,690.952,733.902,668.852,725.652,725.65414,212
Nov 21, 20242,738.002,738.002,669.352,690.302,690.30513,165
Nov 19, 20242,767.602,785.152,720.202,733.502,733.50264,874
Nov 18, 20242,727.002,777.402,710.002,749.752,749.75448,709
Nov 14, 20242,762.902,777.652,701.552,708.952,708.95540,593
Nov 13, 20242,780.002,799.902,750.002,762.902,762.90356,627
Nov 12, 20242,872.652,877.652,780.102,789.302,789.30478,409
Nov 11, 20242,870.052,892.502,839.802,872.652,872.65495,888
Nov 08, 20242,915.002,919.002,863.402,870.902,870.90482,003
Nov 07, 20242,992.002,992.002,905.002,911.952,911.95381,696
Nov 06, 20242,999.353,014.452,956.802,973.952,973.95456,289
Nov 05, 20242,983.103,002.452,948.152,981.652,981.65271,785
Nov 04, 20243,043.003,047.002,960.202,984.602,984.60726,774
Nov 04, 202424 Dividend
Nov 01, 20243,079.953,096.603,058.903,066.003,042.0037,917
Oct 31, 20243,098.703,111.103,042.353,062.503,038.53649,666
Oct 30, 20243,093.003,139.453,066.753,091.153,066.95478,504
Oct 29, 20243,119.953,121.153,048.403,093.503,069.28375,437
Oct 28, 20243,112.003,150.803,066.603,104.853,080.55456,926
Oct 25, 20243,240.003,240.003,056.003,082.203,058.071,485,834
Oct 24, 20243,345.003,359.953,186.603,212.703,187.551,143,823
Oct 23, 20243,338.553,350.753,305.003,331.103,305.03340,586
Oct 22, 20243,344.003,397.353,307.003,340.103,313.95303,928
Oct 21, 20243,395.953,414.703,321.053,337.903,311.77212,268
Oct 18, 20243,370.253,433.853,349.003,395.953,369.37254,765
Oct 17, 20243,496.303,502.553,354.053,370.253,343.87694,550
Oct 16, 20243,460.003,507.003,430.003,496.303,468.93427,908
Oct 15, 20243,523.003,548.803,465.003,492.053,464.72442,217
Oct 14, 20243,700.003,700.003,500.003,522.453,494.88754,939
Oct 11, 20243,659.903,695.003,633.253,689.653,660.77133,862
Oct 10, 20243,737.153,752.853,636.053,641.403,612.90184,794
Oct 09, 20243,760.003,774.953,702.353,712.803,683.74193,656
Oct 08, 20243,695.253,750.003,672.053,743.903,714.59334,258
Oct 07, 20243,764.553,764.553,671.453,695.253,666.32314,481
Oct 04, 20243,840.003,840.003,725.053,740.053,710.77399,655
Oct 03, 20243,791.853,873.253,762.203,838.103,808.06527,905
Oct 01, 20243,803.103,829.703,753.403,820.153,790.25473,188
Sep 30, 20243,780.003,890.003,763.003,804.503,774.72989,665
Sep 27, 20243,700.003,840.953,669.103,764.053,734.593,400,300
Sep 26, 20243,675.953,705.903,651.453,698.403,669.45428,178
Sep 25, 20243,684.953,706.003,610.003,676.903,648.12310,534
Sep 24, 20243,670.003,704.653,636.053,681.903,653.08756,725
Sep 23, 20243,661.953,730.953,651.553,681.353,652.53632,913
Sep 20, 20243,610.003,686.553,581.753,660.253,631.601,169,327
Sep 19, 20243,646.503,651.503,586.103,600.153,571.97436,216
Sep 18, 20243,655.653,667.653,597.253,634.803,606.35145,497
Sep 17, 20243,669.903,709.953,621.303,649.553,620.98454,110
Sep 16, 20243,634.953,691.653,615.103,664.153,635.47330,887
Sep 13, 20243,672.003,672.003,582.053,624.753,596.38255,447
Sep 12, 20243,661.003,675.353,632.253,642.953,614.43503,928
Sep 11, 20243,670.803,686.303,645.053,653.703,625.10291,888
Sep 10, 20243,682.003,702.903,661.303,670.753,642.02222,381
Sep 09, 20243,656.003,707.003,654.653,681.803,652.98333,069
Sep 06, 20243,644.903,708.953,642.203,654.603,625.99470,722
Sep 05, 20243,674.003,677.353,645.703,659.103,630.46572,579
Sep 04, 20243,629.603,682.303,615.853,671.403,642.66463,430
Sep 03, 20243,629.553,675.503,625.753,635.403,606.94279,293
Sep 02, 20243,664.453,664.453,607.053,629.553,601.14121,966
Aug 30, 20243,630.603,694.903,615.203,640.353,611.85766,656
Aug 29, 20243,594.003,638.003,550.053,607.153,578.91723,322
Aug 28, 20243,542.303,605.903,523.003,594.603,566.46200,695
Aug 27, 20243,598.003,620.703,531.303,540.403,512.69453,276
Aug 26, 20243,512.053,601.253,512.053,595.353,567.21313,122
Aug 23, 20243,605.153,623.903,524.603,531.453,503.81457,890
Aug 22, 20243,597.503,614.853,575.653,605.153,576.93420,818
Aug 21, 20243,557.203,600.003,547.553,574.503,546.52795,440
Aug 20, 20243,554.403,577.653,530.103,557.203,529.35222,338
Aug 19, 20243,541.703,570.003,533.003,547.053,519.28336,203
Aug 16, 20243,471.003,540.853,471.003,534.653,506.98414,583
Aug 14, 20243,465.953,482.603,430.203,468.503,441.35471,227
Aug 13, 20243,460.403,489.403,445.703,457.353,430.29257,752
Aug 12, 20243,432.503,493.653,432.503,459.903,432.82301,676
Aug 09, 20243,476.103,490.203,441.803,452.403,425.38149,732
Aug 08, 20243,466.003,485.853,442.103,467.253,440.11450,828
Aug 07, 20243,410.003,454.803,406.003,448.753,421.75717,365
Aug 06, 20243,364.003,429.953,355.103,390.653,364.11428,845
Aug 05, 20243,302.003,401.103,302.003,368.153,341.78445,007
Aug 02, 20243,365.003,413.953,345.303,365.453,339.11335,100
Aug 01, 20243,350.403,408.953,350.403,374.203,347.79653,964
Jul 31, 20243,384.953,420.003,370.653,412.103,385.39676,136
Jul 30, 20243,300.003,424.953,250.053,366.553,340.203,004,331
Jul 29, 20243,180.003,271.953,170.453,210.003,184.87811,215
Jul 26, 20243,146.003,188.003,132.153,165.203,140.42578,921
Jul 25, 20243,111.353,200.003,091.553,152.453,127.77223,604
Jul 24, 20243,170.003,189.403,099.053,141.553,116.96310,915
Jul 23, 20243,138.053,205.003,082.103,168.853,144.05498,686
Jul 22, 20243,120.953,171.453,105.003,138.053,113.49329,720
Jul 19, 20243,125.003,148.953,085.203,120.953,096.52306,702
Jul 18, 20243,120.003,140.003,099.153,121.403,096.97241,159
Jul 16, 20243,085.103,155.003,081.403,127.853,103.37579,305
Jul 15, 20243,035.103,104.603,013.103,097.303,073.06470,616
Jul 12, 20243,005.403,056.952,982.003,034.803,011.04320,270
Jul 11, 20243,058.103,058.202,983.003,006.852,983.31331,899
Jul 10, 20242,995.553,059.802,970.053,040.503,016.70596,178
Jul 09, 20242,966.503,020.002,941.052,995.552,972.10449,208
Jul 08, 20242,920.502,964.952,906.452,946.402,923.34284,372
Jul 05, 20242,885.002,915.902,866.252,910.502,887.72163,914
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...