BSE - Delayed Quote INR
Colgate-Palmolive (India) Limited (COLPAL.BO)
At close: 3:57 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 25, 2024 | 3,227.00 | 3,228.50 | 3,055.00 | 3,081.55 | 3,081.55 | 23,144 |
| Oct 24, 2024 | 3,348.30 | 3,358.35 | 3,187.60 | 3,215.70 | 3,215.70 | 18,579 |
| Oct 23, 2024 | 3,311.35 | 3,349.00 | 3,304.85 | 3,334.10 | 3,334.10 | 2,899 |
| Oct 22, 2024 | 3,337.95 | 3,393.45 | 3,330.00 | 3,339.75 | 3,339.75 | 5,766 |
| Oct 21, 2024 | 3,401.55 | 3,408.30 | 3,322.00 | 3,338.75 | 3,338.75 | 2,692 |
| Oct 18, 2024 | 3,365.45 | 3,431.40 | 3,350.00 | 3,395.95 | 3,395.95 | 5,274 |
| Oct 17, 2024 | 3,500.25 | 3,500.25 | 3,357.20 | 3,366.50 | 3,366.50 | 4,391 |
| Oct 16, 2024 | 3,480.35 | 3,506.25 | 3,437.30 | 3,495.15 | 3,495.15 | 2,644 |
| Oct 15, 2024 | 3,525.00 | 3,543.80 | 3,465.00 | 3,491.95 | 3,491.95 | 9,667 |
| Oct 14, 2024 | 3,711.05 | 3,711.05 | 3,500.00 | 3,518.80 | 3,518.80 | 12,879 |
| Oct 11, 2024 | 3,652.75 | 3,695.00 | 3,633.50 | 3,689.25 | 3,689.25 | 3,256 |
| Oct 10, 2024 | 3,759.65 | 3,759.65 | 3,638.00 | 3,641.75 | 3,641.75 | 2,277 |
| Oct 9, 2024 | 3,735.00 | 3,769.35 | 3,704.00 | 3,712.75 | 3,712.75 | 2,301 |
| Oct 8, 2024 | 3,675.00 | 3,749.05 | 3,675.00 | 3,742.45 | 3,742.45 | 2,121 |
| Oct 7, 2024 | 3,745.55 | 3,762.15 | 3,669.50 | 3,693.50 | 3,693.50 | 13,974 |
| Oct 4, 2024 | 3,893.00 | 3,893.00 | 3,727.10 | 3,745.50 | 3,745.50 | 10,356 |
| Oct 3, 2024 | 3,760.05 | 3,872.20 | 3,760.05 | 3,839.35 | 3,839.35 | 5,362 |
| Oct 1, 2024 | 3,819.95 | 3,827.00 | 3,754.90 | 3,819.00 | 3,819.00 | 9,072 |
| Sep 30, 2024 | 3,775.30 | 3,887.40 | 3,764.95 | 3,804.20 | 3,804.20 | 18,711 |
| Sep 27, 2024 | 3,714.00 | 3,840.00 | 3,671.35 | 3,774.90 | 3,774.90 | 31,142 |
| Sep 26, 2024 | 3,665.15 | 3,705.35 | 3,655.40 | 3,699.30 | 3,699.30 | 3,957 |
| Sep 25, 2024 | 3,681.90 | 3,707.50 | 3,614.90 | 3,674.20 | 3,674.20 | 3,737 |
| Sep 24, 2024 | 3,680.50 | 3,700.00 | 3,638.80 | 3,680.05 | 3,680.05 | 2,765 |
| Sep 23, 2024 | 3,653.15 | 3,730.55 | 3,649.30 | 3,680.10 | 3,680.10 | 15,720 |
| Sep 20, 2024 | 3,600.70 | 3,685.00 | 3,586.00 | 3,653.15 | 3,653.15 | 50,602 |
| Sep 19, 2024 | 3,635.60 | 3,646.75 | 3,585.20 | 3,600.00 | 3,600.00 | 41,937 |
| Sep 18, 2024 | 3,645.40 | 3,668.85 | 3,600.00 | 3,632.70 | 3,632.70 | 3,520 |
| Sep 17, 2024 | 3,655.50 | 3,705.00 | 3,624.85 | 3,649.00 | 3,649.00 | 5,185 |
| Sep 16, 2024 | 3,630.05 | 3,690.70 | 3,621.35 | 3,662.10 | 3,662.10 | 2,080 |
| Sep 13, 2024 | 3,660.00 | 3,660.95 | 3,583.85 | 3,623.30 | 3,623.30 | 4,554 |
| Sep 12, 2024 | 3,679.65 | 3,679.65 | 3,633.45 | 3,642.90 | 3,642.90 | 3,819 |
| Sep 11, 2024 | 3,681.60 | 3,684.20 | 3,646.85 | 3,659.60 | 3,659.60 | 16,228 |
| Sep 10, 2024 | 3,681.80 | 3,701.90 | 3,662.05 | 3,670.55 | 3,670.55 | 5,523 |
| Sep 9, 2024 | 3,655.55 | 3,705.00 | 3,655.10 | 3,682.95 | 3,682.95 | 27,580 |
| Sep 6, 2024 | 3,615.40 | 3,710.00 | 3,615.40 | 3,655.55 | 3,655.55 | 6,189 |
| Sep 5, 2024 | 3,685.00 | 3,685.00 | 3,648.00 | 3,660.05 | 3,660.05 | 3,580 |
| Sep 4, 2024 | 3,600.05 | 3,684.00 | 3,600.05 | 3,675.00 | 3,675.00 | 2,044 |
| Sep 3, 2024 | 3,628.60 | 3,675.00 | 3,627.45 | 3,634.35 | 3,634.35 | 2,695 |
| Sep 2, 2024 | 3,676.70 | 3,676.70 | 3,607.00 | 3,628.60 | 3,628.60 | 4,788 |
| Aug 30, 2024 | 3,606.90 | 3,696.05 | 3,606.90 | 3,642.05 | 3,642.05 | 7,391 |
| Aug 29, 2024 | 3,593.00 | 3,637.00 | 3,552.90 | 3,606.70 | 3,606.70 | 8,728 |
| Aug 28, 2024 | 3,549.00 | 3,604.70 | 3,522.45 | 3,592.50 | 3,592.50 | 10,745 |
| Aug 26, 2024 | 3,529.00 | 3,601.45 | 3,520.00 | 3,594.80 | 3,594.80 | 14,564 |
| Aug 23, 2024 | 3,615.50 | 3,624.00 | 3,523.45 | 3,530.90 | 3,530.90 | 7,711 |
| Aug 22, 2024 | 3,621.95 | 3,621.95 | 3,579.60 | 3,605.30 | 3,605.30 | 3,434 |
| Aug 21, 2024 | 3,564.95 | 3,599.00 | 3,548.25 | 3,573.95 | 3,573.95 | 5,195 |
| Aug 20, 2024 | 3,569.95 | 3,573.25 | 3,528.75 | 3,556.75 | 3,556.75 | 6,244 |
| Aug 19, 2024 | 3,540.00 | 3,570.00 | 3,534.85 | 3,548.80 | 3,548.80 | 6,739 |
| Aug 16, 2024 | 3,460.15 | 3,540.00 | 3,460.15 | 3,534.65 | 3,534.65 | 4,340 |
| Aug 14, 2024 | 3,458.25 | 3,480.00 | 3,430.65 | 3,467.30 | 3,467.30 | 2,754 |
| Aug 13, 2024 | 3,451.15 | 3,499.35 | 3,445.70 | 3,455.50 | 3,455.50 | 6,182 |
| Aug 12, 2024 | 3,451.30 | 3,492.95 | 3,444.95 | 3,459.95 | 3,459.95 | 3,640 |
| Aug 9, 2024 | 3,490.00 | 3,490.00 | 3,441.60 | 3,451.35 | 3,451.35 | 2,164 |
| Aug 8, 2024 | 3,454.70 | 3,485.00 | 3,444.70 | 3,466.20 | 3,466.20 | 4,597 |
| Aug 7, 2024 | 3,395.00 | 3,454.85 | 3,395.00 | 3,448.35 | 3,448.35 | 5,652 |
| Aug 6, 2024 | 3,354.00 | 3,425.50 | 3,354.00 | 3,390.50 | 3,390.50 | 6,844 |
| Aug 5, 2024 | 3,208.65 | 3,401.20 | 3,208.65 | 3,366.25 | 3,366.25 | 16,548 |
| Aug 2, 2024 | 3,324.75 | 3,412.30 | 3,324.75 | 3,368.60 | 3,368.60 | 5,857 |
| Aug 1, 2024 | 3,366.00 | 3,406.65 | 3,352.00 | 3,374.15 | 3,374.15 | 4,805 |
| Jul 31, 2024 | 3,398.80 | 3,419.60 | 3,383.30 | 3,409.95 | 3,409.95 | 8,695 |
| Jul 30, 2024 | 3,348.95 | 3,425.90 | 3,254.10 | 3,365.25 | 3,365.25 | 61,864 |
| Jul 29, 2024 | 3,160.05 | 3,260.30 | 3,160.05 | 3,209.15 | 3,209.15 | 13,650 |
| Jul 26, 2024 | 3,135.00 | 3,188.00 | 3,134.50 | 3,163.80 | 3,163.80 | 7,706 |
| Jul 25, 2024 | 3,100.05 | 3,159.05 | 3,100.05 | 3,153.45 | 3,153.45 | 9,793 |
| Jul 24, 2024 | 3,196.95 | 3,196.95 | 3,101.00 | 3,143.65 | 3,143.65 | 5,168 |
| Jul 23, 2024 | 3,130.05 | 3,198.15 | 3,082.00 | 3,177.25 | 3,177.25 | 10,036 |
| Jul 22, 2024 | 3,100.05 | 3,169.85 | 3,100.05 | 3,135.95 | 3,135.95 | 12,520 |
| Jul 19, 2024 | 3,110.00 | 3,145.00 | 3,082.85 | 3,121.40 | 3,121.40 | 9,426 |
| Jul 18, 2024 | 3,125.00 | 3,137.75 | 3,104.10 | 3,122.20 | 3,122.20 | 3,039 |
| Jul 16, 2024 | 3,080.25 | 3,154.00 | 3,080.25 | 3,125.35 | 3,125.35 | 14,370 |
| Jul 15, 2024 | 3,037.90 | 3,103.00 | 3,014.15 | 3,099.75 | 3,099.75 | 12,145 |
| Jul 12, 2024 | 2,999.05 | 3,055.85 | 2,999.00 | 3,033.55 | 3,033.55 | 9,728 |
| Jul 11, 2024 | 3,049.75 | 3,064.90 | 2,984.05 | 3,007.50 | 3,007.50 | 15,548 |
| Jul 10, 2024 | 2,999.95 | 3,059.50 | 2,970.00 | 3,036.30 | 3,036.30 | 8,606 |
| Jul 9, 2024 | 2,959.05 | 3,018.95 | 2,942.90 | 2,992.00 | 2,992.00 | 17,365 |
| Jul 8, 2024 | 2,910.60 | 2,963.80 | 2,908.35 | 2,946.55 | 2,946.55 | 5,341 |
| Jul 5, 2024 | 2,880.05 | 2,914.00 | 2,864.65 | 2,908.35 | 2,908.35 | 9,133 |
| Jul 4, 2024 | 2,899.95 | 2,905.55 | 2,871.05 | 2,885.25 | 2,885.25 | 6,846 |
| Jul 3, 2024 | 2,890.00 | 2,891.80 | 2,852.35 | 2,879.55 | 2,879.55 | 2,740 |
| Jul 2, 2024 | 2,904.55 | 2,904.55 | 2,844.00 | 2,870.15 | 2,870.15 | 8,771 |
| Jul 1, 2024 | 2,854.95 | 2,894.00 | 2,832.75 | 2,863.70 | 2,863.70 | 7,478 |
| Jun 28, 2024 | 2,870.00 | 2,876.45 | 2,828.20 | 2,842.00 | 2,842.00 | 5,775 |
| Jun 27, 2024 | 2,824.00 | 2,878.60 | 2,809.85 | 2,841.65 | 2,841.65 | 15,714 |
| Jun 26, 2024 | 2,830.00 | 2,836.00 | 2,786.00 | 2,806.45 | 2,806.45 | 5,916 |
| Jun 25, 2024 | 2,833.10 | 2,841.55 | 2,808.90 | 2,832.55 | 2,832.55 | 4,747 |
| Jun 24, 2024 | 2,822.60 | 2,847.85 | 2,814.55 | 2,833.10 | 2,833.10 | 5,086 |
| Jun 21, 2024 | 2,856.00 | 2,870.40 | 2,820.00 | 2,826.55 | 2,826.55 | 3,180 |
| Jun 20, 2024 | 2,893.95 | 2,893.95 | 2,829.70 | 2,855.00 | 2,855.00 | 13,157 |
| Jun 19, 2024 | 2,950.00 | 2,950.65 | 2,885.00 | 2,894.35 | 2,894.35 | 11,760 |
| Jun 18, 2024 | 2,952.25 | 2,977.00 | 2,930.90 | 2,946.30 | 2,946.30 | 5,640 |
| Jun 14, 2024 | 2,938.10 | 2,974.40 | 2,938.10 | 2,952.20 | 2,952.20 | 6,116 |
| Jun 13, 2024 | 2,928.75 | 2,967.75 | 2,907.95 | 2,938.10 | 2,938.10 | 9,097 |
| Jun 12, 2024 | 2,965.00 | 2,970.10 | 2,937.00 | 2,955.20 | 2,955.20 | 2,524 |
| Jun 11, 2024 | 2,945.00 | 3,015.00 | 2,940.70 | 2,950.25 | 2,950.25 | 8,587 |
| Jun 10, 2024 | 2,945.20 | 2,972.70 | 2,930.65 | 2,942.85 | 2,942.85 | 7,993 |
| Jun 7, 2024 | 2,929.95 | 2,970.35 | 2,899.00 | 2,963.90 | 2,963.90 | 8,399 |
| Jun 6, 2024 | 2,989.90 | 2,989.90 | 2,869.15 | 2,951.55 | 2,951.55 | 11,216 |
| Jun 5, 2024 | 2,807.60 | 3,068.95 | 2,807.60 | 2,959.95 | 2,959.95 | 26,379 |
| Jun 4, 2024 | 2,699.00 | 2,817.85 | 2,669.50 | 2,807.60 | 2,807.60 | 22,945 |
| Jun 3, 2024 | 2,707.35 | 2,709.00 | 2,667.40 | 2,685.60 | 2,685.60 | 6,221 |
| May 31, 2024 | 2,646.20 | 2,671.45 | 2,626.00 | 2,654.25 | 2,654.25 | 3,631 |
| May 30, 2024 | 2,669.55 | 2,680.45 | 2,634.00 | 2,645.30 | 2,645.30 | 7,066 |
| May 29, 2024 | 2,710.00 | 2,710.00 | 2,662.30 | 2,690.10 | 2,690.10 | 2,769 |
| May 28, 2024 | 2,670.00 | 2,711.40 | 2,670.00 | 2,701.20 | 2,701.20 | 4,392 |
| May 27, 2024 | 2,687.00 | 2,700.00 | 2,658.95 | 2,667.35 | 2,667.35 | 22,303 |
| May 24, 2024 | 2,716.05 | 2,717.15 | 2,674.15 | 2,683.30 | 2,683.30 | 5,481 |
| May 23, 2024 | 10.00 Dividend | |||||
| May 23, 2024 | 2,716.00 | 2,727.45 | 2,695.20 | 2,713.70 | 2,713.70 | 13,256 |
| May 22, 2024 | 36.00 Dividend | |||||
| May 22, 2024 | 2,692.75 | 2,735.45 | 2,676.65 | 2,706.75 | 2,696.75 | 25,884 |
| May 21, 2024 | 2,700.00 | 2,721.20 | 2,658.20 | 2,710.15 | 2,664.27 | 5,543 |
| May 17, 2024 | 2,695.95 | 2,706.15 | 2,662.85 | 2,682.05 | 2,636.65 | 10,381 |
| May 16, 2024 | 2,714.95 | 2,714.95 | 2,640.15 | 2,686.90 | 2,641.41 | 25,824 |
| May 15, 2024 | 2,822.05 | 2,847.55 | 2,666.00 | 2,673.50 | 2,628.24 | 31,606 |
| May 14, 2024 | 2,866.80 | 2,887.05 | 2,801.15 | 2,818.40 | 2,770.69 | 18,541 |
| May 13, 2024 | 2,798.15 | 2,872.00 | 2,779.15 | 2,859.65 | 2,811.24 | 34,190 |
| May 10, 2024 | 2,771.25 | 2,828.00 | 2,767.85 | 2,798.15 | 2,750.78 | 28,974 |
| May 9, 2024 | 2,842.10 | 2,842.10 | 2,758.00 | 2,765.50 | 2,718.68 | 9,940 |
| May 8, 2024 | 2,860.75 | 2,862.80 | 2,801.75 | 2,830.40 | 2,782.48 | 6,454 |
| May 7, 2024 | 2,875.00 | 2,961.15 | 2,831.85 | 2,861.85 | 2,813.40 | 38,807 |
| May 6, 2024 | 2,785.70 | 2,870.00 | 2,785.70 | 2,859.65 | 2,811.24 | 7,642 |
| May 3, 2024 | 2,812.05 | 2,837.65 | 2,778.10 | 2,793.65 | 2,746.36 | 7,723 |
| May 2, 2024 | 2,808.50 | 2,865.50 | 2,789.00 | 2,811.40 | 2,763.81 | 6,181 |
| Apr 30, 2024 | 2,820.05 | 2,861.80 | 2,756.00 | 2,824.70 | 2,776.88 | 26,681 |
| Apr 29, 2024 | 2,865.00 | 2,875.00 | 2,812.70 | 2,826.50 | 2,778.65 | 12,101 |
| Apr 26, 2024 | 2,794.05 | 2,866.95 | 2,791.45 | 2,855.25 | 2,806.91 | 9,202 |
| Apr 25, 2024 | 2,750.15 | 2,808.00 | 2,739.05 | 2,799.45 | 2,752.06 | 9,205 |
| Apr 24, 2024 | 2,690.00 | 2,754.00 | 2,680.40 | 2,747.75 | 2,701.23 | 6,754 |
| Apr 23, 2024 | 2,656.15 | 2,709.50 | 2,650.00 | 2,688.95 | 2,643.43 | 4,556 |
| Apr 22, 2024 | 2,656.00 | 2,666.00 | 2,643.00 | 2,656.50 | 2,611.53 | 4,606 |
| Apr 19, 2024 | 2,630.45 | 2,662.00 | 2,630.00 | 2,650.65 | 2,605.78 | 5,350 |
| Apr 18, 2024 | 2,704.75 | 2,718.95 | 2,655.40 | 2,666.10 | 2,620.97 | 5,370 |
| Apr 16, 2024 | 2,670.00 | 2,721.95 | 2,660.00 | 2,701.15 | 2,655.42 | 10,106 |
| Apr 15, 2024 | 2,610.00 | 2,685.00 | 2,585.10 | 2,672.10 | 2,626.86 | 24,019 |
| Apr 12, 2024 | 2,657.15 | 2,695.00 | 2,649.45 | 2,662.20 | 2,617.13 | 7,324 |
| Apr 10, 2024 | 2,622.35 | 2,676.95 | 2,605.00 | 2,654.05 | 2,609.12 | 12,156 |
| Apr 9, 2024 | 2,701.85 | 2,701.85 | 2,615.05 | 2,620.75 | 2,576.38 | 19,167 |
| Apr 8, 2024 | 2,744.00 | 2,744.00 | 2,685.00 | 2,698.75 | 2,653.06 | 9,183 |
| Apr 5, 2024 | 2,738.15 | 2,742.00 | 2,707.30 | 2,729.75 | 2,683.54 | 12,177 |
| Apr 4, 2024 | 2,805.00 | 2,806.50 | 2,695.00 | 2,713.15 | 2,667.22 | 24,303 |
| Apr 3, 2024 | 2,782.20 | 2,813.80 | 2,771.25 | 2,803.65 | 2,756.19 | 4,457 |
| Apr 2, 2024 | 2,728.85 | 2,807.50 | 2,715.00 | 2,782.20 | 2,735.10 | 10,632 |
| Apr 1, 2024 | 2,749.25 | 2,749.25 | 2,678.30 | 2,713.65 | 2,667.71 | 11,653 |
| Mar 28, 2024 | 2,691.85 | 2,741.95 | 2,633.30 | 2,710.90 | 2,665.01 | 13,226 |
| Mar 27, 2024 | 2,759.95 | 2,759.95 | 2,650.00 | 2,657.30 | 2,612.32 | 12,745 |
| Mar 26, 2024 | 2,700.25 | 2,760.95 | 2,678.55 | 2,746.90 | 2,700.40 | 10,598 |
| Mar 22, 2024 | 2,699.95 | 2,715.10 | 2,676.00 | 2,708.20 | 2,662.35 | 2,672 |
| Mar 21, 2024 | 2,679.45 | 2,707.30 | 2,653.30 | 2,678.95 | 2,633.60 | 7,300 |
| Mar 20, 2024 | 2,620.55 | 2,684.00 | 2,613.40 | 2,664.65 | 2,619.54 | 10,233 |
| Mar 19, 2024 | 2,729.40 | 2,729.60 | 2,598.30 | 2,615.65 | 2,571.37 | 7,774 |
| Mar 18, 2024 | 2,749.85 | 2,749.85 | 2,716.40 | 2,733.55 | 2,687.27 | 3,820 |
| Mar 15, 2024 | 2,722.00 | 2,747.85 | 2,675.20 | 2,726.75 | 2,680.59 | 17,548 |
| Mar 14, 2024 | 2,540.05 | 2,697.70 | 2,530.15 | 2,685.90 | 2,640.43 | 16,945 |
| Mar 13, 2024 | 2,605.00 | 2,658.55 | 2,540.00 | 2,573.05 | 2,529.49 | 19,680 |
| Mar 12, 2024 | 2,607.00 | 2,618.95 | 2,581.70 | 2,603.75 | 2,559.67 | 6,119 |
| Mar 11, 2024 | 2,608.55 | 2,625.00 | 2,578.45 | 2,607.00 | 2,562.87 | 8,802 |
| Mar 7, 2024 | 2,554.95 | 2,594.00 | 2,527.95 | 2,579.00 | 2,535.34 | 6,551 |
| Mar 6, 2024 | 2,524.20 | 2,561.40 | 2,507.10 | 2,555.10 | 2,511.85 | 3,402 |
| Mar 5, 2024 | 2,572.95 | 2,584.45 | 2,521.60 | 2,543.55 | 2,500.49 | 4,734 |
| Mar 4, 2024 | 2,525.00 | 2,583.70 | 2,524.45 | 2,578.15 | 2,534.50 | 8,142 |
| Mar 1, 2024 | 2,531.05 | 2,552.25 | 2,520.40 | 2,533.10 | 2,490.22 | 4,275 |
| Feb 29, 2024 | 2,497.70 | 2,538.95 | 2,475.05 | 2,528.10 | 2,485.30 | 5,883 |
| Feb 28, 2024 | 2,554.95 | 2,554.95 | 2,482.60 | 2,497.70 | 2,455.42 | 3,403 |
| Feb 27, 2024 | 2,521.65 | 2,555.00 | 2,515.90 | 2,530.15 | 2,487.32 | 1,851 |
| Feb 26, 2024 | 2,540.00 | 2,541.55 | 2,513.45 | 2,520.10 | 2,477.44 | 3,597 |
| Feb 23, 2024 | 2,540.35 | 2,559.90 | 2,522.55 | 2,547.20 | 2,504.08 | 3,314 |
| Feb 22, 2024 | 2,525.65 | 2,543.00 | 2,499.90 | 2,537.60 | 2,494.64 | 2,706 |
| Feb 21, 2024 | 2,535.70 | 2,559.05 | 2,522.30 | 2,535.45 | 2,492.53 | 3,283 |
| Feb 20, 2024 | 2,560.20 | 2,568.45 | 2,512.10 | 2,532.95 | 2,490.07 | 6,792 |
| Feb 19, 2024 | 2,577.15 | 2,594.45 | 2,561.25 | 2,570.15 | 2,526.64 | 2,286 |
| Feb 16, 2024 | 2,598.15 | 2,599.60 | 2,551.55 | 2,576.85 | 2,533.23 | 4,309 |
| Feb 15, 2024 | 2,594.80 | 2,620.00 | 2,582.00 | 2,589.00 | 2,545.17 | 5,003 |
| Feb 14, 2024 | 2,511.75 | 2,604.20 | 2,511.75 | 2,594.60 | 2,550.68 | 5,987 |
| Feb 13, 2024 | 2,544.90 | 2,556.70 | 2,509.20 | 2,550.90 | 2,507.72 | 4,487 |
| Feb 12, 2024 | 2,501.50 | 2,545.30 | 2,501.50 | 2,512.20 | 2,469.67 | 1,822 |
| Feb 9, 2024 | 2,501.35 | 2,541.00 | 2,487.15 | 2,531.45 | 2,488.60 | 4,623 |
| Feb 8, 2024 | 2,548.05 | 2,556.35 | 2,492.50 | 2,500.20 | 2,457.87 | 3,071 |
| Feb 7, 2024 | 2,565.75 | 2,566.05 | 2,516.80 | 2,549.55 | 2,506.39 | 5,193 |
| Feb 6, 2024 | 2,531.00 | 2,570.60 | 2,523.45 | 2,565.75 | 2,522.31 | 6,609 |
| Feb 5, 2024 | 2,542.95 | 2,575.75 | 2,518.95 | 2,529.25 | 2,486.43 | 8,836 |
| Feb 2, 2024 | 2,518.00 | 2,547.50 | 2,495.20 | 2,543.60 | 2,500.54 | 4,254 |
| Feb 1, 2024 | 2,569.50 | 2,604.65 | 2,488.00 | 2,503.20 | 2,460.82 | 13,582 |
| Jan 31, 2024 | 2,511.45 | 2,578.00 | 2,488.15 | 2,569.50 | 2,526.00 | 12,916 |
| Jan 30, 2024 | 2,526.00 | 2,533.00 | 2,484.55 | 2,491.20 | 2,449.03 | 3,311 |
| Jan 29, 2024 | 2,490.05 | 2,533.00 | 2,490.00 | 2,526.35 | 2,483.58 | 4,454 |
| Jan 25, 2024 | 2,515.05 | 2,519.95 | 2,460.00 | 2,492.20 | 2,450.01 | 5,208 |
| Jan 24, 2024 | 2,437.65 | 2,524.60 | 2,380.05 | 2,513.80 | 2,471.24 | 12,139 |
| Jan 23, 2024 | 2,579.85 | 2,579.85 | 2,413.45 | 2,437.65 | 2,396.38 | 18,172 |
| Jan 19, 2024 | 2,500.30 | 2,502.90 | 2,474.00 | 2,490.10 | 2,447.95 | 5,996 |
| Jan 17, 2024 | 2,454.50 | 2,514.40 | 2,454.50 | 2,498.35 | 2,456.06 | 4,704 |
| Jan 16, 2024 | 2,485.55 | 2,524.45 | 2,464.20 | 2,498.60 | 2,456.30 | 7,862 |
| Jan 15, 2024 | 2,450.15 | 2,513.60 | 2,450.15 | 2,485.65 | 2,443.57 | 9,038 |
| Jan 12, 2024 | 2,469.45 | 2,486.00 | 2,433.30 | 2,449.95 | 2,408.48 | 7,151 |
| Jan 11, 2024 | 2,399.00 | 2,497.95 | 2,398.00 | 2,454.90 | 2,413.34 | 23,720 |
| Jan 10, 2024 | 2,439.30 | 2,439.90 | 2,386.85 | 2,399.35 | 2,358.73 | 14,143 |
| Jan 9, 2024 | 2,507.40 | 2,507.40 | 2,437.55 | 2,445.65 | 2,404.25 | 8,286 |
| Jan 8, 2024 | 2,520.10 | 2,532.60 | 2,476.65 | 2,500.10 | 2,457.78 | 7,664 |
| Jan 5, 2024 | 2,502.60 | 2,526.85 | 2,501.50 | 2,514.50 | 2,471.93 | 8,412 |
| Jan 4, 2024 | 2,518.95 | 2,523.20 | 2,496.95 | 2,504.25 | 2,461.86 | 6,419 |
| Jan 3, 2024 | 2,476.15 | 2,501.25 | 2,470.80 | 2,492.65 | 2,450.45 | 4,502 |
| Jan 2, 2024 | 2,488.75 | 2,508.25 | 2,462.00 | 2,501.10 | 2,458.76 | 7,996 |
| Jan 1, 2024 | 2,515.05 | 2,520.60 | 2,477.25 | 2,482.40 | 2,440.38 | 9,609 |
| Dec 29, 2023 | 2,529.85 | 2,535.00 | 2,494.15 | 2,529.15 | 2,486.33 | 8,113 |
| Dec 28, 2023 | 2,477.85 | 2,546.45 | 2,458.00 | 2,530.15 | 2,487.32 | 16,003 |
| Dec 27, 2023 | 2,459.55 | 2,482.00 | 2,431.95 | 2,448.65 | 2,407.20 | 38,295 |
| Dec 26, 2023 | 2,406.00 | 2,465.55 | 2,400.00 | 2,455.85 | 2,414.28 | 5,518 |
| Dec 22, 2023 | 2,392.20 | 2,428.00 | 2,381.95 | 2,405.95 | 2,365.22 | 4,607 |
| Dec 21, 2023 | 2,357.10 | 2,405.65 | 2,352.35 | 2,393.20 | 2,352.69 | 6,857 |
| Dec 20, 2023 | 2,416.60 | 2,437.40 | 2,360.00 | 2,368.85 | 2,328.75 | 10,947 |
| Dec 19, 2023 | 2,360.75 | 2,431.90 | 2,358.55 | 2,421.90 | 2,380.90 | 11,197 |
| Dec 18, 2023 | 2,350.65 | 2,398.25 | 2,350.65 | 2,363.30 | 2,323.29 | 5,881 |
| Dec 15, 2023 | 2,377.95 | 2,408.70 | 2,365.00 | 2,386.40 | 2,346.00 | 7,630 |
| Dec 14, 2023 | 2,428.00 | 2,428.00 | 2,369.50 | 2,376.65 | 2,336.42 | 10,401 |
| Dec 13, 2023 | 2,347.00 | 2,415.30 | 2,330.10 | 2,394.40 | 2,353.87 | 9,916 |
| Dec 12, 2023 | 2,288.90 | 2,345.00 | 2,288.90 | 2,334.60 | 2,295.08 | 11,800 |
| Dec 11, 2023 | 2,282.30 | 2,300.00 | 2,270.00 | 2,287.60 | 2,248.87 | 5,994 |
| Dec 8, 2023 | 2,306.40 | 2,317.00 | 2,274.30 | 2,293.30 | 2,254.48 | 8,854 |
| Dec 7, 2023 | 2,333.00 | 2,333.00 | 2,289.85 | 2,306.40 | 2,267.36 | 10,051 |
| Dec 6, 2023 | 2,314.75 | 2,347.90 | 2,308.40 | 2,331.90 | 2,292.42 | 4,279 |
| Dec 5, 2023 | 2,290.00 | 2,326.30 | 2,284.60 | 2,314.75 | 2,275.56 | 5,926 |
| Dec 4, 2023 | 2,290.00 | 2,309.95 | 2,270.05 | 2,287.10 | 2,248.38 | 9,736 |
| Dec 1, 2023 | 2,183.20 | 2,287.40 | 2,183.20 | 2,277.10 | 2,238.55 | 19,103 |
| Nov 30, 2023 | 2,217.95 | 2,221.00 | 2,158.10 | 2,183.15 | 2,146.19 | 23,807 |
| Nov 29, 2023 | 2,174.85 | 2,219.00 | 2,174.85 | 2,208.60 | 2,171.21 | 12,788 |
| Nov 28, 2023 | 2,195.70 | 2,197.40 | 2,171.25 | 2,181.00 | 2,144.08 | 11,971 |
| Nov 24, 2023 | 2,187.35 | 2,203.50 | 2,185.85 | 2,195.70 | 2,158.53 | 6,257 |
| Nov 23, 2023 | 2,173.05 | 2,192.55 | 2,168.00 | 2,186.20 | 2,149.19 | 4,024 |
| Nov 22, 2023 | 2,180.00 | 2,187.55 | 2,162.00 | 2,170.10 | 2,133.36 | 3,444 |
| Nov 21, 2023 | 2,189.00 | 2,189.00 | 2,161.50 | 2,177.95 | 2,141.08 | 8,733 |
| Nov 20, 2023 | 2,166.20 | 2,188.95 | 2,151.55 | 2,183.70 | 2,146.73 | 14,177 |
| Nov 17, 2023 | 2,131.80 | 2,172.35 | 2,129.80 | 2,166.10 | 2,129.43 | 6,180 |
| Nov 16, 2023 | 2,147.95 | 2,147.95 | 2,124.85 | 2,128.05 | 2,092.02 | 3,124 |
| Nov 15, 2023 | 2,130.05 | 2,143.90 | 2,115.00 | 2,135.25 | 2,099.10 | 6,307 |
| Nov 13, 2023 | 2,110.90 | 2,130.00 | 2,097.70 | 2,126.40 | 2,090.40 | 5,470 |
| Nov 10, 2023 | 2,127.00 | 2,127.00 | 2,103.60 | 2,106.55 | 2,070.89 | 4,390 |
| Nov 9, 2023 | 2,140.00 | 2,146.55 | 2,122.70 | 2,128.65 | 2,092.61 | 5,726 |
| Nov 8, 2023 | 2,133.60 | 2,148.40 | 2,122.45 | 2,135.20 | 2,099.05 | 52,156 |
| Nov 7, 2023 | 2,119.90 | 2,142.00 | 2,110.00 | 2,116.95 | 2,081.11 | 8,501 |
| Nov 6, 2023 | 22.00 Dividend | |||||
| Nov 6, 2023 | 2,103.65 | 2,124.50 | 2,087.10 | 2,115.70 | 2,079.88 | 5,213 |
| Nov 3, 2023 | 2,125.60 | 2,131.35 | 2,096.65 | 2,104.05 | 2,046.80 | 8,066 |
| Nov 2, 2023 | 2,122.55 | 2,138.10 | 2,102.00 | 2,124.90 | 2,067.09 | 6,558 |
| Nov 1, 2023 | 2,109.60 | 2,117.15 | 2,085.00 | 2,090.05 | 2,033.18 | 7,860 |
| Oct 31, 2023 | 2,031.05 | 2,127.00 | 2,031.05 | 2,114.60 | 2,057.07 | 17,447 |
| Oct 30, 2023 | 2,038.00 | 2,090.65 | 2,038.00 | 2,054.00 | 1,998.12 | 7,428 |
| Oct 27, 2023 | 2,038.15 | 2,088.30 | 2,003.65 | 2,079.85 | 2,023.26 | 22,589 |
| Oct 26, 2023 | 2,071.75 | 2,071.75 | 2,028.20 | 2,032.50 | 1,977.20 | 10,281 |
| Oct 25, 2023 | 2,075.50 | 2,100.90 | 2,053.10 | 2,073.30 | 2,016.89 | 7,519 |
Related Tickers
CPA.DE Colgate-Palmolive Company
88.77
-3.35%
DABUR.BO Dabur India Limited
538.50
-0.51%
CPA.SG Colgate-Palmolive Co
88.69
-3.60%
KMY.F Kimberly-Clark Corporation
126.00
-0.24%
HINDUNILVR.BO Hindustan Unilever Limited
2,527.55
+0.98%
MARICO.NS Marico Limited
640.10
+0.92%
ULVRl.XC
PGHH.NS Procter & Gamble Hygiene and Health Care Limited
15,925.70
-1.98%
GILLETTE.NS Gillette India Limited
8,219.70
-0.79%
PRG.F The Procter & Gamble Company
157.24
+0.55%