Skip to main content
logo
Colgate-Palmolive (India) Limited (NSE:COLPAL)
India flag India · Delayed Price · Currency is INR
1,831.80
+43.10 (2.41%)
Apr 1, 2026, 3:29 PM IST

NSE:COLPAL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 20261,822.001,845.001,810.301,819.701,819.701.73%407,513
Mar 30, 20261,850.001,857.801,782.001,788.701,788.70-4.71%907,544
Mar 27, 20261,918.701,918.701,872.101,877.201,877.20-2.25%492,401
Mar 25, 20261,894.001,927.701,877.001,920.401,920.402.30%693,562
Mar 24, 20261,872.001,890.001,840.001,877.301,877.301.52%294,115
Mar 23, 20261,894.001,894.001,838.101,849.201,849.20-2.47%336,417
Mar 20, 20261,899.701,921.801,890.001,896.101,896.100.34%317,292
Mar 19, 20261,930.101,935.201,882.601,889.701,889.70-2.67%340,333
Mar 18, 20261,933.001,956.001,928.601,941.601,941.600.45%214,981
Mar 17, 20261,949.901,958.301,930.501,932.901,932.90-0.42%289,862
Mar 16, 20261,960.001,970.701,919.001,941.101,941.10-0.82%358,075
Mar 13, 20261,969.701,995.001,951.001,957.201,957.20-0.94%660,968
Mar 12, 20262,040.002,040.001,962.201,975.801,975.80-3.88%836,489
Mar 11, 20262,198.302,198.302,046.002,055.602,055.60-6.49%1,659,346
Mar 10, 20262,160.002,210.702,159.202,198.302,198.301.95%368,736
Mar 9, 20262,193.002,193.002,140.702,156.302,156.30-2.19%309,055
Mar 6, 20262,200.102,220.002,196.402,204.602,204.600.18%233,352
Mar 5, 20262,191.002,212.202,167.002,200.602,200.600.77%258,081
Mar 4, 20262,198.502,204.402,178.102,183.702,183.70-1.41%272,457
Mar 2, 20262,198.802,239.902,197.002,214.902,214.90-1.76%226,434
Feb 27, 20262,301.002,301.602,243.602,254.502,254.50-1.78%577,821
Feb 26, 20262,283.002,301.302,262.402,295.302,295.301.10%444,641
Feb 25, 20262,240.102,274.802,234.102,270.402,270.401.52%822,577
Feb 24, 20262,199.902,240.002,185.702,236.302,236.301.84%444,579
Feb 23, 20262,197.902,211.302,190.202,196.002,196.00-0.09%183,758
Feb 20, 20262,167.202,211.802,167.202,197.902,197.901.42%349,127
Feb 19, 20262,215.002,230.502,160.002,167.202,167.20-1.67%409,293
Feb 18, 20262,159.702,207.602,148.702,203.902,203.902.46%379,137
Feb 17, 20262,118.602,161.002,118.602,151.002,151.001.53%179,259
Feb 16, 20262,120.602,128.302,100.702,118.602,118.60-0.17%154,505
Feb 13, 20262,128.002,130.002,100.502,122.202,122.20-0.78%374,088
Feb 12, 20262,173.402,173.402,130.002,138.902,138.90-1.59%142,131
Feb 11, 20262,185.002,190.602,166.002,173.402,173.40-0.44%149,215
Feb 10, 20262,155.602,194.102,135.502,183.002,183.001.27%351,502
Feb 9, 20262,141.002,162.102,127.302,155.602,155.601.05%260,857
Feb 6, 20262,114.302,140.002,088.002,133.202,133.200.89%233,294
Feb 5, 20262,116.202,152.802,111.002,114.302,114.30-0.09%144,168
Feb 4, 20262,138.702,159.902,108.902,116.202,116.20-1.05%313,947
Feb 3, 20262,151.002,159.902,103.902,138.702,138.700.53%506,465
Feb 2, 20262,100.002,138.802,080.302,127.402,127.400.86%244,044
Feb 1, 20262,114.002,125.002,069.202,109.202,109.20-0.24%238,905
Jan 30, 20262,083.002,125.002,029.402,114.202,114.200.07%1,227,051
Jan 29, 20262,154.002,154.202,105.002,112.702,112.70-1.94%395,656
Jan 28, 20262,146.002,159.202,120.002,154.402,154.400.02%286,443
Jan 27, 20262,158.002,165.902,128.002,153.902,153.90-0.57%460,915
Jan 23, 20262,185.002,185.902,158.002,166.302,166.30-0.61%342,718
Jan 22, 20262,123.102,184.002,120.002,179.602,179.602.66%602,028
Jan 21, 20262,109.102,132.102,087.602,123.102,123.100.44%398,862
Jan 20, 20262,175.002,188.102,106.402,113.902,113.90-2.94%302,491
Jan 19, 20262,101.302,209.902,095.802,178.002,178.003.48%1,131,606