Skip to main content
logo
Colgate-Palmolive (India) Limited (NSE:COLPAL)
India flag India · Delayed Price · Currency is INR
2,103.00
-10.10 (-0.48%)
Jul 21, 2026, 10:45 AM IST

NSE:COLPAL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 20, 20262,040.002,124.002,024.502,118.60-3.73%567,398
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
Jun 19, 20262,020.002,026.001,990.001,997.801,997.80-1.46%417,545
Jun 18, 20262,032.502,043.802,015.302,027.302,027.30-0.34%376,697
Jun 17, 20262,080.002,092.602,028.002,034.202,034.20-2.99%603,600
Jun 16, 20262,067.502,103.702,065.002,096.902,096.901.91%711,308
Jun 15, 20262,100.002,136.502,052.002,057.702,057.70-1.02%420,009
Jun 12, 20262,042.002,082.502,042.002,079.002,079.002.48%262,833
Jun 11, 20262,050.002,064.802,022.402,028.602,028.60-1.35%397,135
Jun 10, 20262,024.302,100.002,024.302,056.302,056.301.63%1,111,107
Jun 9, 20262,005.102,028.802,001.002,023.402,023.400.89%138,499
Jun 8, 20261,986.202,020.001,972.802,005.502,005.500.30%313,988
Jun 5, 20262,016.002,020.901,991.001,999.501,999.50-0.24%174,541
Jun 4, 20262,018.302,032.301,995.002,004.402,004.40-0.70%321,958
Jun 3, 20261,997.002,022.801,984.602,018.602,018.600.99%308,158
Jun 2, 20261,985.002,004.801,976.501,998.801,998.800.44%299,055
Jun 1, 20262,049.702,053.001,979.001,990.101,990.10-2.25%689,578
May 29, 20262,100.002,108.902,050.402,059.902,035.90-1.32%1,193,673
May 27, 20262,080.302,099.302,070.202,087.402,063.080.50%199,944
May 26, 20262,099.902,106.902,051.202,077.102,052.90-0.95%932,673
May 25, 20262,185.702,195.702,080.602,097.002,072.57-2.78%1,433,773
May 22, 20262,169.302,173.502,130.502,156.902,131.77-0.37%204,566
May 21, 20262,195.002,210.002,153.502,164.902,139.68-0.94%329,867
May 20, 20262,187.002,192.502,163.102,185.402,159.94-0.13%205,812
May 19, 20262,152.002,223.702,152.002,188.302,162.801.72%334,394
May 18, 20262,150.002,158.902,113.602,151.202,126.14-0.41%357,195
May 15, 20262,142.602,166.002,135.202,160.002,134.830.62%287,530
May 14, 20262,134.602,163.502,124.702,146.602,121.590.57%144,948
May 13, 20262,127.802,147.002,111.602,134.502,109.630.44%310,715
May 12, 20262,139.902,157.202,118.002,125.202,100.44-0.65%299,031
May 11, 20262,196.902,204.202,132.402,139.002,114.08-2.66%588,255
May 8, 20262,161.202,205.902,157.302,197.402,171.801.40%273,342