NSE - Delayed Quote INR
Colgate-Palmolive (India) Limited (COLPAL.NS)
At close: 3:30 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 | 3,240.00 | 3,240.00 | 3,060.25 | 3,082.20 | 3,082.20 | 1,485,823 |
| Oct 24, 2024 | 3,345.00 | 3,359.95 | 3,186.60 | 3,212.70 | 3,212.70 | 1,143,823 |
| Oct 23, 2024 | 3,338.55 | 3,350.75 | 3,305.00 | 3,331.10 | 3,331.10 | 340,586 |
| Oct 22, 2024 | 3,344.00 | 3,397.35 | 3,307.00 | 3,340.10 | 3,340.10 | 303,928 |
| Oct 21, 2024 | 3,395.95 | 3,414.70 | 3,321.05 | 3,337.90 | 3,337.90 | 212,268 |
| Oct 18, 2024 | 3,370.25 | 3,433.85 | 3,349.00 | 3,395.95 | 3,395.95 | 254,765 |
| Oct 17, 2024 | 3,496.30 | 3,502.55 | 3,354.05 | 3,370.25 | 3,370.25 | 694,550 |
| Oct 16, 2024 | 3,460.00 | 3,507.00 | 3,430.00 | 3,496.30 | 3,496.30 | 427,908 |
| Oct 15, 2024 | 3,523.00 | 3,548.80 | 3,465.00 | 3,492.05 | 3,492.05 | 442,217 |
| Oct 14, 2024 | 3,700.00 | 3,700.00 | 3,500.00 | 3,522.45 | 3,522.45 | 754,939 |
| Oct 11, 2024 | 3,659.90 | 3,695.00 | 3,633.25 | 3,689.65 | 3,689.65 | 133,862 |
| Oct 10, 2024 | 3,737.15 | 3,752.85 | 3,636.05 | 3,641.40 | 3,641.40 | 184,794 |
| Oct 9, 2024 | 3,760.00 | 3,774.95 | 3,702.35 | 3,712.80 | 3,712.80 | 193,656 |
| Oct 8, 2024 | 3,695.25 | 3,750.00 | 3,672.05 | 3,743.90 | 3,743.90 | 334,258 |
| Oct 7, 2024 | 3,764.55 | 3,764.55 | 3,671.45 | 3,695.25 | 3,695.25 | 314,481 |
| Oct 4, 2024 | 3,840.00 | 3,840.00 | 3,725.05 | 3,740.05 | 3,740.05 | 399,655 |
| Oct 3, 2024 | 3,791.85 | 3,873.25 | 3,762.20 | 3,838.10 | 3,838.10 | 527,905 |
| Oct 1, 2024 | 3,803.10 | 3,829.70 | 3,753.40 | 3,820.15 | 3,820.15 | 473,188 |
| Sep 30, 2024 | 3,780.00 | 3,890.00 | 3,763.00 | 3,804.50 | 3,804.50 | 989,665 |
| Sep 27, 2024 | 3,700.00 | 3,840.95 | 3,669.10 | 3,764.05 | 3,764.05 | 3,400,300 |
| Sep 26, 2024 | 3,675.95 | 3,705.90 | 3,651.45 | 3,698.40 | 3,698.40 | 428,178 |
| Sep 25, 2024 | 3,684.95 | 3,706.00 | 3,610.00 | 3,676.90 | 3,676.90 | 310,534 |
| Sep 24, 2024 | 3,670.00 | 3,704.65 | 3,636.05 | 3,681.90 | 3,681.90 | 756,725 |
| Sep 23, 2024 | 3,661.95 | 3,730.95 | 3,651.55 | 3,681.35 | 3,681.35 | 632,913 |
| Sep 20, 2024 | 3,610.00 | 3,686.55 | 3,581.75 | 3,660.25 | 3,660.25 | 1,169,327 |
| Sep 19, 2024 | 3,646.50 | 3,651.50 | 3,586.10 | 3,600.15 | 3,600.15 | 436,216 |
| Sep 18, 2024 | 3,655.65 | 3,667.65 | 3,597.25 | 3,634.80 | 3,634.80 | 145,497 |
| Sep 17, 2024 | 3,669.90 | 3,709.95 | 3,621.30 | 3,649.55 | 3,649.55 | 454,110 |
| Sep 16, 2024 | 3,634.95 | 3,691.65 | 3,615.10 | 3,664.15 | 3,664.15 | 330,887 |
| Sep 13, 2024 | 3,672.00 | 3,672.00 | 3,582.05 | 3,624.75 | 3,624.75 | 255,447 |
| Sep 12, 2024 | 3,661.00 | 3,675.35 | 3,632.25 | 3,642.95 | 3,642.95 | 503,928 |
| Sep 11, 2024 | 3,670.80 | 3,686.30 | 3,645.05 | 3,653.70 | 3,653.70 | 291,888 |
| Sep 10, 2024 | 3,682.00 | 3,702.90 | 3,661.30 | 3,670.75 | 3,670.75 | 222,381 |
| Sep 9, 2024 | 3,656.00 | 3,707.00 | 3,654.65 | 3,681.80 | 3,681.80 | 333,069 |
| Sep 6, 2024 | 3,644.90 | 3,708.95 | 3,642.20 | 3,654.60 | 3,654.60 | 470,722 |
| Sep 5, 2024 | 3,674.00 | 3,677.35 | 3,645.70 | 3,659.10 | 3,659.10 | 572,579 |
| Sep 4, 2024 | 3,629.60 | 3,682.30 | 3,615.85 | 3,671.40 | 3,671.40 | 463,430 |
| Sep 3, 2024 | 3,629.55 | 3,675.50 | 3,625.75 | 3,635.40 | 3,635.40 | 279,293 |
| Sep 2, 2024 | 3,664.45 | 3,664.45 | 3,607.05 | 3,629.55 | 3,629.55 | 121,966 |
| Aug 30, 2024 | 3,630.60 | 3,694.90 | 3,615.20 | 3,640.35 | 3,640.35 | 766,656 |
| Aug 29, 2024 | 3,594.00 | 3,638.00 | 3,550.05 | 3,607.15 | 3,607.15 | 723,322 |
| Aug 28, 2024 | 3,542.30 | 3,605.90 | 3,523.00 | 3,594.60 | 3,594.60 | 200,695 |
| Aug 27, 2024 | 3,598.00 | 3,620.70 | 3,531.30 | 3,540.40 | 3,540.40 | 453,276 |
| Aug 26, 2024 | 3,512.05 | 3,601.25 | 3,512.05 | 3,595.35 | 3,595.35 | 313,122 |
| Aug 23, 2024 | 3,605.15 | 3,623.90 | 3,524.60 | 3,531.45 | 3,531.45 | 457,890 |
| Aug 22, 2024 | 3,597.50 | 3,614.85 | 3,575.65 | 3,605.15 | 3,605.15 | 420,818 |
| Aug 21, 2024 | 3,557.20 | 3,600.00 | 3,547.55 | 3,574.50 | 3,574.50 | 795,440 |
| Aug 20, 2024 | 3,554.40 | 3,577.65 | 3,530.10 | 3,557.20 | 3,557.20 | 222,338 |
| Aug 19, 2024 | 3,541.70 | 3,570.00 | 3,533.00 | 3,547.05 | 3,547.05 | 336,203 |
| Aug 16, 2024 | 3,471.00 | 3,540.85 | 3,471.00 | 3,534.65 | 3,534.65 | 414,583 |
| Aug 14, 2024 | 3,465.95 | 3,482.60 | 3,430.20 | 3,468.50 | 3,468.50 | 471,227 |
| Aug 13, 2024 | 3,460.40 | 3,489.40 | 3,445.70 | 3,457.35 | 3,457.35 | 257,752 |
| Aug 12, 2024 | 3,432.50 | 3,493.65 | 3,432.50 | 3,459.90 | 3,459.90 | 301,676 |
| Aug 9, 2024 | 3,476.10 | 3,490.20 | 3,441.80 | 3,452.40 | 3,452.40 | 149,732 |
| Aug 8, 2024 | 3,466.00 | 3,485.85 | 3,442.10 | 3,467.25 | 3,467.25 | 450,828 |
| Aug 7, 2024 | 3,410.00 | 3,454.80 | 3,406.00 | 3,448.75 | 3,448.75 | 717,365 |
| Aug 6, 2024 | 3,364.00 | 3,429.95 | 3,355.10 | 3,390.65 | 3,390.65 | 428,845 |
| Aug 5, 2024 | 3,302.00 | 3,401.10 | 3,302.00 | 3,368.15 | 3,368.15 | 445,007 |
| Aug 2, 2024 | 3,365.00 | 3,413.95 | 3,345.30 | 3,365.45 | 3,365.45 | 335,100 |
| Aug 1, 2024 | 3,350.40 | 3,408.95 | 3,350.40 | 3,374.20 | 3,374.20 | 653,964 |
| Jul 31, 2024 | 3,384.95 | 3,420.00 | 3,370.65 | 3,412.10 | 3,412.10 | 676,136 |
| Jul 30, 2024 | 3,300.00 | 3,424.95 | 3,250.05 | 3,366.55 | 3,366.55 | 3,004,331 |
| Jul 29, 2024 | 3,180.00 | 3,271.95 | 3,170.45 | 3,210.00 | 3,210.00 | 811,215 |
| Jul 26, 2024 | 3,146.00 | 3,188.00 | 3,132.15 | 3,165.20 | 3,165.20 | 578,921 |
| Jul 25, 2024 | 3,111.35 | 3,200.00 | 3,091.55 | 3,152.45 | 3,152.45 | 223,604 |
| Jul 24, 2024 | 3,170.00 | 3,189.40 | 3,099.05 | 3,141.55 | 3,141.55 | 310,915 |
| Jul 23, 2024 | 3,138.05 | 3,205.00 | 3,082.10 | 3,168.85 | 3,168.85 | 498,686 |
| Jul 22, 2024 | 3,120.95 | 3,171.45 | 3,105.00 | 3,138.05 | 3,138.05 | 329,720 |
| Jul 19, 2024 | 3,125.00 | 3,148.95 | 3,085.20 | 3,120.95 | 3,120.95 | 306,702 |
| Jul 18, 2024 | 3,120.00 | 3,140.00 | 3,099.15 | 3,121.40 | 3,121.40 | 241,159 |
| Jul 16, 2024 | 3,085.10 | 3,155.00 | 3,081.40 | 3,127.85 | 3,127.85 | 579,305 |
| Jul 15, 2024 | 3,035.10 | 3,104.60 | 3,013.10 | 3,097.30 | 3,097.30 | 470,616 |
| Jul 12, 2024 | 3,005.40 | 3,056.95 | 2,982.00 | 3,034.80 | 3,034.80 | 320,270 |
| Jul 11, 2024 | 3,058.10 | 3,058.20 | 2,983.00 | 3,006.85 | 3,006.85 | 331,899 |
| Jul 10, 2024 | 2,995.55 | 3,059.80 | 2,970.05 | 3,040.50 | 3,040.50 | 596,178 |
| Jul 9, 2024 | 2,966.50 | 3,020.00 | 2,941.05 | 2,995.55 | 2,995.55 | 449,208 |
| Jul 8, 2024 | 2,920.50 | 2,964.95 | 2,906.45 | 2,946.40 | 2,946.40 | 284,372 |
| Jul 5, 2024 | 2,885.00 | 2,915.90 | 2,866.25 | 2,910.50 | 2,910.50 | 163,914 |
| Jul 4, 2024 | 2,894.25 | 2,907.50 | 2,871.60 | 2,885.15 | 2,885.15 | 168,128 |
| Jul 3, 2024 | 2,876.90 | 2,892.80 | 2,853.20 | 2,878.55 | 2,878.55 | 263,965 |
| Jul 2, 2024 | 2,888.00 | 2,888.00 | 2,850.00 | 2,870.95 | 2,870.95 | 227,260 |
| Jul 1, 2024 | 2,840.00 | 2,894.00 | 2,832.20 | 2,861.45 | 2,861.45 | 329,680 |
| Jun 28, 2024 | 2,869.25 | 2,878.95 | 2,828.05 | 2,843.15 | 2,843.15 | 287,367 |
| Jun 27, 2024 | 2,821.10 | 2,879.05 | 2,802.00 | 2,840.75 | 2,840.75 | 1,760,608 |
| Jun 26, 2024 | 2,831.15 | 2,840.00 | 2,785.50 | 2,801.90 | 2,801.90 | 327,423 |
| Jun 25, 2024 | 2,840.00 | 2,842.95 | 2,808.30 | 2,831.15 | 2,831.15 | 363,459 |
| Jun 24, 2024 | 2,826.25 | 2,849.70 | 2,815.00 | 2,832.75 | 2,832.75 | 316,253 |
| Jun 21, 2024 | 2,860.00 | 2,874.65 | 2,820.00 | 2,826.25 | 2,826.25 | 424,887 |
| Jun 20, 2024 | 2,889.10 | 2,890.00 | 2,826.15 | 2,855.60 | 2,855.60 | 357,825 |
| Jun 19, 2024 | 2,960.00 | 2,964.85 | 2,885.90 | 2,896.30 | 2,896.30 | 185,905 |
| Jun 18, 2024 | 2,972.10 | 2,979.00 | 2,929.00 | 2,945.70 | 2,945.70 | 371,522 |
| Jun 14, 2024 | 2,953.00 | 2,974.40 | 2,936.20 | 2,952.60 | 2,952.60 | 251,796 |
| Jun 13, 2024 | 2,920.00 | 2,966.45 | 2,904.00 | 2,936.20 | 2,936.20 | 204,635 |
| Jun 12, 2024 | 2,970.00 | 2,970.35 | 2,933.35 | 2,955.50 | 2,955.50 | 238,350 |
| Jun 11, 2024 | 2,960.00 | 3,012.70 | 2,937.35 | 2,951.45 | 2,951.45 | 314,112 |
| Jun 10, 2024 | 2,952.00 | 2,973.70 | 2,931.90 | 2,944.20 | 2,944.20 | 157,056 |
| Jun 7, 2024 | 2,922.65 | 2,972.95 | 2,896.50 | 2,963.50 | 2,963.50 | 582,549 |
| Jun 6, 2024 | 2,970.00 | 2,970.00 | 2,866.45 | 2,951.90 | 2,951.90 | 433,141 |
| Jun 5, 2024 | 2,811.00 | 3,069.05 | 2,811.00 | 2,960.05 | 2,960.05 | 1,085,390 |
| Jun 4, 2024 | 2,711.05 | 2,819.00 | 2,670.70 | 2,809.75 | 2,809.75 | 1,058,943 |
| Jun 3, 2024 | 2,701.05 | 2,713.95 | 2,660.40 | 2,687.15 | 2,687.15 | 383,418 |
| May 31, 2024 | 2,663.85 | 2,672.90 | 2,625.00 | 2,657.35 | 2,657.35 | 854,937 |
| May 30, 2024 | 2,663.05 | 2,699.10 | 2,635.10 | 2,645.35 | 2,645.35 | 311,328 |
| May 29, 2024 | 2,698.00 | 2,703.00 | 2,661.60 | 2,689.60 | 2,689.60 | 182,777 |
| May 28, 2024 | 2,670.00 | 2,712.00 | 2,670.00 | 2,702.80 | 2,702.80 | 242,430 |
| May 27, 2024 | 2,685.00 | 2,703.65 | 2,660.10 | 2,667.40 | 2,667.40 | 458,991 |
| May 24, 2024 | 2,720.00 | 2,725.00 | 2,674.40 | 2,683.80 | 2,683.80 | 194,900 |
| May 23, 2024 | 2,719.00 | 2,727.00 | 2,692.85 | 2,717.75 | 2,717.75 | 225,881 |
| May 22, 2024 | 10.00 Dividend | |||||
| May 22, 2024 | 2,690.00 | 2,737.85 | 2,675.00 | 2,706.60 | 2,706.60 | 563,903 |
| May 21, 2024 | 2,691.70 | 2,721.00 | 2,660.10 | 2,711.50 | 2,701.50 | 445,172 |
| May 17, 2024 | 2,699.50 | 2,703.55 | 2,662.00 | 2,682.00 | 2,672.11 | 330,676 |
| May 16, 2024 | 2,700.00 | 2,700.00 | 2,639.10 | 2,686.30 | 2,676.39 | 653,681 |
| May 15, 2024 | 2,825.00 | 2,850.80 | 2,665.05 | 2,672.55 | 2,662.69 | 1,253,241 |
| May 14, 2024 | 2,867.90 | 2,888.45 | 2,800.00 | 2,819.95 | 2,809.55 | 326,009 |
| May 13, 2024 | 2,801.00 | 2,871.20 | 2,777.05 | 2,859.35 | 2,848.80 | 393,882 |
| May 10, 2024 | 2,775.00 | 2,830.95 | 2,767.00 | 2,800.15 | 2,789.82 | 361,775 |
| May 9, 2024 | 2,834.95 | 2,841.05 | 2,757.00 | 2,765.90 | 2,755.70 | 262,171 |
| May 8, 2024 | 2,851.10 | 2,865.40 | 2,801.15 | 2,824.75 | 2,814.33 | 530,022 |
| May 7, 2024 | 2,876.95 | 2,960.90 | 2,829.20 | 2,862.60 | 2,852.04 | 868,743 |
| May 6, 2024 | 2,803.40 | 2,870.50 | 2,795.05 | 2,858.25 | 2,847.71 | 278,606 |
| May 3, 2024 | 2,815.00 | 2,838.00 | 2,779.00 | 2,799.15 | 2,788.83 | 282,927 |
| May 2, 2024 | 2,807.40 | 2,863.75 | 2,785.40 | 2,811.80 | 2,801.43 | 269,458 |
| Apr 30, 2024 | 2,823.75 | 2,862.30 | 2,755.00 | 2,824.85 | 2,814.43 | 628,421 |
| Apr 29, 2024 | 2,863.00 | 2,873.70 | 2,813.00 | 2,823.80 | 2,813.39 | 197,280 |
| Apr 26, 2024 | 2,777.90 | 2,867.45 | 2,777.90 | 2,855.15 | 2,844.62 | 296,695 |
| Apr 25, 2024 | 2,753.00 | 2,812.00 | 2,737.35 | 2,799.65 | 2,789.32 | 708,101 |
| Apr 24, 2024 | 2,680.00 | 2,755.00 | 2,675.05 | 2,748.00 | 2,737.87 | 375,717 |
| Apr 23, 2024 | 2,657.25 | 2,710.00 | 2,655.25 | 2,690.25 | 2,680.33 | 366,331 |
| Apr 22, 2024 | 2,655.00 | 2,669.75 | 2,640.40 | 2,657.25 | 2,647.45 | 249,401 |
| Apr 19, 2024 | 2,650.00 | 2,663.95 | 2,628.10 | 2,649.65 | 2,639.88 | 244,143 |
| Apr 18, 2024 | 2,702.00 | 2,719.75 | 2,653.10 | 2,667.70 | 2,657.86 | 243,323 |
| Apr 16, 2024 | 2,669.90 | 2,721.85 | 2,651.05 | 2,701.75 | 2,691.79 | 402,360 |
| Apr 15, 2024 | 2,661.90 | 2,685.95 | 2,585.65 | 2,673.30 | 2,663.44 | 736,760 |
| Apr 12, 2024 | 2,660.00 | 2,694.90 | 2,647.00 | 2,661.90 | 2,652.08 | 460,825 |
| Apr 10, 2024 | 2,625.00 | 2,677.05 | 2,603.35 | 2,655.65 | 2,645.86 | 998,348 |
| Apr 9, 2024 | 2,700.00 | 2,700.00 | 2,615.05 | 2,622.30 | 2,612.63 | 598,732 |
| Apr 8, 2024 | 2,742.00 | 2,747.40 | 2,685.00 | 2,696.85 | 2,686.90 | 316,430 |
| Apr 5, 2024 | 2,726.70 | 2,741.65 | 2,707.00 | 2,729.35 | 2,719.28 | 304,332 |
| Apr 4, 2024 | 2,811.65 | 2,815.90 | 2,695.35 | 2,707.00 | 2,697.02 | 502,282 |
| Apr 3, 2024 | 2,782.00 | 2,814.90 | 2,754.00 | 2,800.25 | 2,789.92 | 253,142 |
| Apr 2, 2024 | 2,716.20 | 2,806.70 | 2,709.10 | 2,782.60 | 2,772.34 | 762,504 |
| Apr 1, 2024 | 2,726.60 | 2,736.00 | 2,679.00 | 2,716.20 | 2,706.18 | 550,701 |
| Mar 28, 2024 | 2,678.00 | 2,738.80 | 2,630.15 | 2,710.35 | 2,700.35 | 780,788 |
| Mar 27, 2024 | 2,753.00 | 2,754.00 | 2,650.00 | 2,658.80 | 2,648.99 | 341,735 |
| Mar 26, 2024 | 2,686.00 | 2,759.50 | 2,679.00 | 2,745.50 | 2,735.37 | 356,729 |
| Mar 22, 2024 | 2,685.05 | 2,715.00 | 2,674.00 | 2,708.05 | 2,698.06 | 210,480 |
| Mar 21, 2024 | 2,670.00 | 2,706.45 | 2,650.00 | 2,679.15 | 2,669.27 | 215,114 |
| Mar 20, 2024 | 2,627.80 | 2,685.00 | 2,612.00 | 2,664.60 | 2,654.77 | 313,081 |
| Mar 19, 2024 | 2,718.55 | 2,729.95 | 2,601.45 | 2,612.40 | 2,602.77 | 333,069 |
| Mar 18, 2024 | 2,728.55 | 2,743.00 | 2,714.15 | 2,733.95 | 2,723.87 | 208,326 |
| Mar 15, 2024 | 2,688.00 | 2,747.15 | 2,673.20 | 2,728.55 | 2,718.49 | 934,404 |
| Mar 14, 2024 | 2,566.95 | 2,698.65 | 2,531.65 | 2,687.40 | 2,677.49 | 603,002 |
| Mar 13, 2024 | 2,608.95 | 2,660.00 | 2,538.00 | 2,572.40 | 2,562.91 | 499,489 |
| Mar 12, 2024 | 2,607.00 | 2,623.80 | 2,582.10 | 2,602.75 | 2,593.15 | 136,343 |
| Mar 11, 2024 | 2,600.00 | 2,624.90 | 2,578.70 | 2,606.85 | 2,597.24 | 222,989 |
| Mar 7, 2024 | 2,548.85 | 2,599.00 | 2,525.20 | 2,578.70 | 2,569.19 | 235,648 |
| Mar 6, 2024 | 2,543.65 | 2,563.40 | 2,505.00 | 2,555.60 | 2,546.18 | 106,519 |
| Mar 5, 2024 | 2,580.00 | 2,583.00 | 2,521.55 | 2,543.65 | 2,534.27 | 175,510 |
| Mar 4, 2024 | 2,525.00 | 2,585.40 | 2,524.90 | 2,577.15 | 2,567.65 | 177,073 |
| Mar 1, 2024 | 2,534.00 | 2,554.55 | 2,517.65 | 2,534.65 | 2,525.30 | 92,374 |
| Feb 29, 2024 | 2,493.90 | 2,540.25 | 2,476.25 | 2,526.75 | 2,517.43 | 506,654 |
| Feb 28, 2024 | 2,539.90 | 2,541.85 | 2,481.00 | 2,496.55 | 2,487.34 | 195,163 |
| Feb 27, 2024 | 2,520.00 | 2,556.95 | 2,511.75 | 2,531.75 | 2,522.41 | 165,839 |
| Feb 26, 2024 | 2,540.00 | 2,542.95 | 2,512.00 | 2,521.25 | 2,511.95 | 115,895 |
| Feb 23, 2024 | 2,537.00 | 2,560.00 | 2,522.50 | 2,546.40 | 2,537.01 | 210,277 |
| Feb 22, 2024 | 2,545.55 | 2,545.55 | 2,498.50 | 2,537.55 | 2,528.19 | 196,344 |
| Feb 21, 2024 | 2,542.95 | 2,559.80 | 2,522.00 | 2,535.55 | 2,526.20 | 254,368 |
| Feb 20, 2024 | 2,572.95 | 2,575.00 | 2,511.00 | 2,536.15 | 2,526.80 | 187,537 |
| Feb 19, 2024 | 2,581.50 | 2,597.30 | 2,560.00 | 2,571.30 | 2,561.82 | 85,561 |
| Feb 16, 2024 | 2,597.80 | 2,599.00 | 2,550.00 | 2,579.60 | 2,570.09 | 100,974 |
| Feb 15, 2024 | 2,600.00 | 2,621.70 | 2,575.00 | 2,589.95 | 2,580.40 | 273,088 |
| Feb 14, 2024 | 2,535.00 | 2,603.95 | 2,535.00 | 2,594.80 | 2,585.23 | 199,963 |
| Feb 13, 2024 | 2,518.00 | 2,558.45 | 2,507.65 | 2,551.65 | 2,542.24 | 159,612 |
| Feb 12, 2024 | 2,534.15 | 2,545.00 | 2,503.55 | 2,515.15 | 2,505.87 | 88,296 |
| Feb 9, 2024 | 2,498.30 | 2,541.90 | 2,488.00 | 2,534.15 | 2,524.80 | 114,787 |
| Feb 8, 2024 | 2,551.00 | 2,557.30 | 2,490.85 | 2,498.25 | 2,489.04 | 134,032 |
| Feb 7, 2024 | 2,570.00 | 2,570.00 | 2,517.00 | 2,551.15 | 2,541.74 | 156,794 |
| Feb 6, 2024 | 2,534.00 | 2,570.90 | 2,521.85 | 2,565.15 | 2,555.69 | 144,763 |
| Feb 5, 2024 | 2,540.00 | 2,577.90 | 2,520.15 | 2,531.30 | 2,521.96 | 229,185 |
| Feb 2, 2024 | 2,503.40 | 2,547.55 | 2,495.25 | 2,541.75 | 2,532.38 | 249,774 |
| Feb 1, 2024 | 2,569.10 | 2,604.05 | 2,487.00 | 2,503.40 | 2,494.17 | 432,718 |
| Jan 31, 2024 | 2,507.00 | 2,580.90 | 2,497.90 | 2,569.10 | 2,559.63 | 448,037 |
| Jan 30, 2024 | 2,525.00 | 2,533.00 | 2,481.60 | 2,490.50 | 2,481.32 | 313,301 |
| Jan 29, 2024 | 2,492.55 | 2,533.00 | 2,485.00 | 2,526.55 | 2,517.23 | 276,386 |
| Jan 25, 2024 | 2,518.20 | 2,518.20 | 2,456.05 | 2,492.55 | 2,483.36 | 215,858 |
| Jan 24, 2024 | 2,438.00 | 2,525.00 | 2,378.90 | 2,518.20 | 2,508.91 | 440,368 |
| Jan 23, 2024 | 2,534.75 | 2,552.80 | 2,412.10 | 2,438.40 | 2,429.41 | 722,322 |
| Jan 19, 2024 | 2,501.00 | 2,507.45 | 2,472.50 | 2,490.40 | 2,481.22 | 377,303 |
| Jan 18, 2024 | 2,491.00 | 2,507.40 | 2,449.15 | 2,495.20 | 2,486.00 | 348,563 |
| Jan 17, 2024 | 2,482.70 | 2,513.75 | 2,470.00 | 2,499.70 | 2,490.48 | 353,444 |
| Jan 16, 2024 | 2,486.90 | 2,524.80 | 2,460.00 | 2,500.15 | 2,490.93 | 475,637 |
| Jan 15, 2024 | 2,455.05 | 2,515.65 | 2,451.35 | 2,486.90 | 2,477.73 | 615,386 |
| Jan 12, 2024 | 2,460.00 | 2,488.45 | 2,431.00 | 2,451.35 | 2,442.31 | 400,907 |
| Jan 11, 2024 | 2,399.95 | 2,499.00 | 2,397.10 | 2,455.40 | 2,446.34 | 720,231 |
| Jan 10, 2024 | 2,435.00 | 2,441.60 | 2,386.10 | 2,396.25 | 2,387.41 | 360,815 |
| Jan 9, 2024 | 2,509.95 | 2,509.95 | 2,436.95 | 2,444.95 | 2,435.93 | 324,851 |
| Jan 8, 2024 | 2,524.95 | 2,531.05 | 2,477.00 | 2,500.70 | 2,491.48 | 226,675 |
| Jan 5, 2024 | 2,505.00 | 2,527.45 | 2,500.00 | 2,514.65 | 2,505.38 | 158,294 |
| Jan 4, 2024 | 2,502.00 | 2,523.85 | 2,496.10 | 2,502.45 | 2,493.22 | 336,897 |
| Jan 3, 2024 | 2,495.00 | 2,502.25 | 2,471.35 | 2,493.40 | 2,484.20 | 157,313 |
| Jan 2, 2024 | 2,486.15 | 2,514.60 | 2,461.00 | 2,502.60 | 2,493.37 | 244,582 |
| Jan 1, 2024 | 2,520.00 | 2,529.00 | 2,480.45 | 2,486.10 | 2,476.93 | 357,687 |
| Dec 29, 2023 | 2,515.85 | 2,534.85 | 2,494.50 | 2,529.70 | 2,520.37 | 252,232 |
| Dec 28, 2023 | 2,470.00 | 2,544.00 | 2,455.05 | 2,528.85 | 2,519.52 | 931,064 |
| Dec 27, 2023 | 2,460.00 | 2,484.00 | 2,440.20 | 2,458.45 | 2,449.38 | 333,766 |
| Dec 26, 2023 | 2,406.65 | 2,464.90 | 2,397.40 | 2,456.00 | 2,446.94 | 188,878 |
| Dec 22, 2023 | 2,394.65 | 2,414.55 | 2,378.45 | 2,406.65 | 2,397.77 | 118,737 |
| Dec 21, 2023 | 2,354.70 | 2,405.45 | 2,354.00 | 2,394.65 | 2,385.82 | 161,608 |
| Dec 20, 2023 | 2,432.00 | 2,434.95 | 2,358.20 | 2,369.60 | 2,360.86 | 306,604 |
| Dec 19, 2023 | 2,363.20 | 2,432.00 | 2,357.20 | 2,420.60 | 2,411.67 | 264,922 |
| Dec 18, 2023 | 2,381.70 | 2,399.90 | 2,358.60 | 2,363.20 | 2,354.48 | 187,639 |
| Dec 15, 2023 | 2,395.00 | 2,408.65 | 2,364.60 | 2,385.70 | 2,376.90 | 541,517 |
| Dec 14, 2023 | 2,425.00 | 2,429.00 | 2,366.20 | 2,374.95 | 2,366.19 | 277,384 |
| Dec 13, 2023 | 2,345.40 | 2,414.00 | 2,328.05 | 2,391.15 | 2,382.33 | 392,189 |
| Dec 12, 2023 | 2,289.90 | 2,346.90 | 2,288.05 | 2,336.45 | 2,327.83 | 199,151 |
| Dec 11, 2023 | 2,280.00 | 2,301.50 | 2,266.60 | 2,286.40 | 2,277.97 | 445,870 |
| Dec 8, 2023 | 2,319.95 | 2,319.95 | 2,275.20 | 2,293.80 | 2,285.34 | 268,098 |
| Dec 7, 2023 | 2,335.00 | 2,337.55 | 2,290.10 | 2,305.30 | 2,296.80 | 220,030 |
| Dec 6, 2023 | 2,325.00 | 2,347.90 | 2,316.60 | 2,331.05 | 2,322.45 | 239,429 |
| Dec 5, 2023 | 2,293.95 | 2,328.55 | 2,285.20 | 2,315.00 | 2,306.46 | 559,406 |
| Dec 4, 2023 | 2,298.95 | 2,312.00 | 2,262.55 | 2,288.85 | 2,280.41 | 416,458 |
| Dec 1, 2023 | 2,194.55 | 2,289.00 | 2,187.30 | 2,279.25 | 2,270.84 | 637,907 |
| Nov 30, 2023 | 2,213.00 | 2,222.00 | 2,146.55 | 2,196.20 | 2,188.10 | 2,350,203 |
| Nov 29, 2023 | 2,193.70 | 2,219.00 | 2,185.30 | 2,208.45 | 2,200.31 | 886,204 |
| Nov 28, 2023 | 2,195.50 | 2,199.80 | 2,171.05 | 2,180.30 | 2,172.26 | 678,686 |
| Nov 24, 2023 | 2,187.00 | 2,203.95 | 2,185.20 | 2,195.10 | 2,187.00 | 270,160 |
| Nov 23, 2023 | 2,179.00 | 2,198.80 | 2,168.00 | 2,187.15 | 2,179.08 | 234,323 |
| Nov 22, 2023 | 2,178.85 | 2,188.70 | 2,161.70 | 2,167.65 | 2,159.66 | 280,718 |
| Nov 21, 2023 | 2,182.50 | 2,185.00 | 2,161.85 | 2,178.40 | 2,170.37 | 297,026 |
| Nov 20, 2023 | 2,175.25 | 2,189.00 | 2,151.15 | 2,181.35 | 2,173.31 | 509,750 |
| Nov 17, 2023 | 2,133.80 | 2,177.40 | 2,128.90 | 2,165.45 | 2,157.46 | 398,219 |
| Nov 16, 2023 | 2,139.80 | 2,145.20 | 2,123.60 | 2,128.85 | 2,121.00 | 302,808 |
| Nov 15, 2023 | 2,144.60 | 2,146.00 | 2,113.80 | 2,136.65 | 2,128.77 | 239,749 |
| Nov 13, 2023 | 2,102.55 | 2,130.00 | 2,095.25 | 2,127.50 | 2,119.65 | 142,862 |
| Nov 10, 2023 | 2,128.00 | 2,128.00 | 2,102.45 | 2,107.35 | 2,099.58 | 147,774 |
| Nov 9, 2023 | 2,137.65 | 2,149.00 | 2,110.70 | 2,128.80 | 2,120.95 | 157,573 |
| Nov 8, 2023 | 2,131.00 | 2,148.00 | 2,118.10 | 2,137.65 | 2,129.77 | 406,481 |
| Nov 7, 2023 | 2,120.00 | 2,142.40 | 2,108.60 | 2,116.80 | 2,108.99 | 446,677 |
| Nov 6, 2023 | 22.00 Dividend | |||||
| Nov 6, 2023 | 2,099.00 | 2,124.45 | 2,088.15 | 2,115.85 | 2,108.05 | 374,812 |
| Nov 3, 2023 | 2,127.85 | 2,133.40 | 2,096.10 | 2,104.95 | 2,075.27 | 341,571 |
| Nov 2, 2023 | 2,105.00 | 2,136.95 | 2,095.00 | 2,124.65 | 2,094.69 | 338,347 |
| Nov 1, 2023 | 2,113.80 | 2,118.50 | 2,084.60 | 2,091.00 | 2,061.51 | 315,462 |
| Oct 31, 2023 | 2,053.00 | 2,127.45 | 2,050.00 | 2,113.80 | 2,083.99 | 638,945 |
| Oct 30, 2023 | 2,045.05 | 2,090.90 | 2,045.05 | 2,053.80 | 2,024.84 | 522,401 |
| Oct 27, 2023 | 2,035.05 | 2,090.05 | 2,005.00 | 2,080.50 | 2,051.16 | 1,000,307 |
| Oct 26, 2023 | 2,063.00 | 2,064.50 | 2,028.10 | 2,034.40 | 2,005.71 | 536,277 |
| Oct 25, 2023 | 2,074.00 | 2,102.00 | 2,052.60 | 2,074.40 | 2,045.15 | 388,909 |
Related Tickers
DABUR.NS Dabur India Limited
538.70
-0.43%
PGHH.NS Procter & Gamble Hygiene and Health Care Limited
15,925.70
-1.98%
MARICO.NS Marico Limited
640.10
+0.92%
GODREJCP.NS Godrej Consumer Products Limited
1,291.25
+2.88%
GILLETTE.NS Gillette India Limited
8,219.70
-0.79%
HINDUNILVR.NS Hindustan Unilever Limited
2,528.05
+0.92%
JYOTHYLAB.NS Jyothy Labs Limited
487.00
-2.73%
BAJAJCON.NS Bajaj Consumer Care Limited
220.19
+0.15%
HINDUNILVR.BO Hindustan Unilever Limited
2,527.55
+0.98%
EMAMILTD.NS Emami Limited
645.50
+1.10%