Skip to main content
logo
Colgate-Palmolive (India) Limited (NSE:COLPAL)
India flag India · Delayed Price · Currency is INR
1,897.60
+70.70 (3.87%)
Aug 31, 2026, 3:15 PM IST

NSE:COLPAL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 31, 20261,826.001,837.701,803.701,829.00-0.11%364,257
Aug 28, 20261,851.901,851.901,825.001,826.901,826.90-0.98%283,459
Aug 27, 20261,864.801,876.101,841.001,845.001,845.00-0.81%290,751
Aug 26, 20261,876.901,883.401,860.001,860.001,860.00-0.90%227,479
Aug 25, 20261,878.001,878.501,861.401,876.801,876.80-0.12%193,846
Aug 24, 20261,889.001,896.801,873.301,879.001,879.00-0.53%129,484
Aug 21, 20261,907.901,907.901,880.101,889.001,889.00-1.10%382,856
Aug 20, 20261,889.801,914.901,875.001,910.001,910.001.62%555,231
Aug 19, 20261,905.001,913.601,863.901,879.601,879.60-1.23%571,246
Aug 18, 20261,954.501,958.901,901.701,903.001,903.00-3.11%721,820
Aug 17, 20261,981.001,981.001,962.001,964.001,964.00-0.86%126,002
Aug 14, 20261,985.501,989.201,971.301,981.001,981.00-0.73%153,432
Aug 13, 20262,001.102,002.401,977.601,995.501,995.50-0.47%225,592
Aug 12, 20262,008.002,008.001,994.002,005.002,005.00-0.15%318,454
Aug 11, 20262,018.002,019.001,999.002,008.002,008.00-0.57%272,703
Aug 10, 20262,028.502,031.202,005.702,019.502,019.50-0.52%212,214
Aug 7, 20262,026.002,037.502,009.202,030.002,030.000.08%222,982
Aug 6, 20262,040.002,041.602,025.502,028.402,028.40-0.57%280,296
Aug 5, 20262,026.902,040.002,016.602,040.002,040.001.49%237,174
Aug 4, 20262,080.002,080.202,010.002,010.002,010.00-3.23%562,942
Aug 3, 20262,076.102,116.602,050.102,077.002,077.000.04%515,125
Jul 31, 20262,109.502,109.502,047.302,076.102,076.10-0.42%322,106
Jul 30, 20262,169.702,183.102,080.202,084.802,084.80-3.77%625,770
Jul 29, 20262,145.902,213.402,097.602,166.402,166.401.32%1,771,147
Jul 28, 20262,143.502,171.502,130.602,138.102,138.100.07%327,640
Jul 27, 20262,088.802,156.002,088.802,136.602,136.602.42%381,885
Jul 24, 20262,065.002,103.802,065.002,086.102,086.100.01%197,445
Jul 23, 20262,111.002,120.002,075.602,085.802,085.80-1.01%143,728
Jul 22, 20262,085.102,114.802,065.302,107.102,107.100.68%248,087
Jul 21, 20262,120.002,126.402,080.002,092.902,092.90-0.96%320,482
Jul 20, 20262,040.002,124.002,024.502,113.102,113.103.46%726,077
Jul 17, 20262,001.002,047.001,986.302,042.402,042.402.06%423,366
Jul 16, 20262,013.802,028.001,996.502,001.102,001.10-0.53%208,566
Jul 15, 20262,014.002,021.901,996.802,011.802,011.800.15%121,471
Jul 14, 20262,026.002,033.502,002.602,008.702,008.70-0.80%180,202
Jul 13, 20262,038.802,044.902,020.002,025.002,025.00-1.34%141,476
Jul 10, 20262,069.402,071.902,047.102,052.402,052.40-0.51%120,766
Jul 9, 20262,028.002,073.802,028.002,063.002,063.002.12%271,151
Jul 8, 20262,077.002,081.902,008.202,020.102,020.10-2.75%176,528
Jul 7, 20262,083.602,083.602,057.602,077.202,077.20-0.12%330,465
Jul 6, 20262,047.002,085.002,035.002,079.602,079.601.59%225,585
Jul 3, 20262,065.902,086.602,033.002,047.002,047.00-0.70%136,722
Jul 2, 20262,064.202,071.802,036.102,061.502,061.50-0.50%223,137
Jul 1, 20262,005.002,077.002,000.302,071.902,071.903.70%578,144
Jun 30, 20262,000.002,005.001,980.101,997.901,997.90-0.07%479,375
Jun 29, 20261,993.002,029.001,990.001,999.201,999.200.31%551,311
Jun 25, 20261,970.102,001.401,970.101,993.001,993.001.41%685,326
Jun 24, 20261,985.501,995.001,957.801,965.301,965.30-0.77%672,675
Jun 23, 20261,982.002,003.401,975.301,980.501,980.50-0.08%330,176
Jun 22, 20262,005.502,019.901,975.301,982.001,982.00-0.79%640,289