Colgate-Palmolive (India) Limited (NSE:COLPAL)
India · Delayed Price · Currency is INR 1,770.90
-10.20 (-0.57%)
Oct 16, 2026, 3:29 PM IST
NSE:COLPAL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 1,781.10 | 1,787.50 | 1,755.50 | 1,770.90 | 1,770.90 | -0.57% | 423,522 |
| Oct 15, 2026 | 1,810.50 | 1,836.60 | 1,764.00 | 1,781.10 | 1,781.10 | -2.48% | 495,252 |
| Oct 14, 2026 | 1,791.10 | 1,826.40 | 1,782.10 | 1,826.40 | 1,826.40 | 1.41% | 443,105 |
| Oct 13, 2026 | 1,773.30 | 1,813.20 | 1,766.90 | 1,801.00 | 1,801.00 | 1.92% | 356,766 |
| Oct 12, 2026 | 1,826.40 | 1,829.40 | 1,767.00 | 1,767.00 | 1,767.00 | -2.79% | 769,210 |
| Oct 9, 2026 | 1,736.20 | 1,868.90 | 1,736.20 | 1,817.80 | 1,817.80 | 4.73% | 3,596,661 |
| Oct 8, 2026 | 1,760.20 | 1,782.00 | 1,735.70 | 1,735.70 | 1,735.70 | -1.23% | 234,538 |
| Oct 7, 2026 | 1,800.90 | 1,800.90 | 1,757.40 | 1,757.40 | 1,757.40 | -2.87% | 184,471 |
| Oct 6, 2026 | 1,773.00 | 1,809.40 | 1,763.30 | 1,809.40 | 1,809.40 | 1.94% | 557,765 |
| Oct 5, 2026 | 1,741.00 | 1,775.00 | 1,737.00 | 1,775.00 | 1,775.00 | 2.31% | 173,685 |
| Oct 1, 2026 | 1,763.30 | 1,775.40 | 1,716.10 | 1,735.00 | 1,735.00 | -1.60% | 412,868 |
| Sep 30, 2026 | 1,790.10 | 1,808.60 | 1,763.30 | 1,763.30 | 1,763.30 | -1.22% | 276,534 |
| Sep 29, 2026 | 1,833.20 | 1,836.00 | 1,785.10 | 1,785.10 | 1,785.10 | -3.29% | 262,461 |
| Sep 28, 2026 | 1,852.30 | 1,857.90 | 1,826.80 | 1,845.90 | 1,845.90 | -0.53% | 427,586 |
| Sep 25, 2026 | 1,854.80 | 1,862.20 | 1,835.40 | 1,855.80 | 1,855.80 | 0.05% | 359,623 |
| Sep 24, 2026 | 1,875.00 | 1,885.70 | 1,852.20 | 1,854.80 | 1,854.80 | -1.69% | 374,034 |
| Sep 23, 2026 | 1,869.00 | 1,901.30 | 1,863.30 | 1,886.70 | 1,886.70 | 0.95% | 271,591 |
| Sep 22, 2026 | 1,892.10 | 1,892.30 | 1,863.00 | 1,869.00 | 1,869.00 | -1.22% | 200,338 |
| Sep 21, 2026 | 1,892.30 | 1,903.00 | 1,879.40 | 1,892.00 | 1,892.00 | -1.35% | 720,315 |
| Sep 18, 2026 | 1,841.50 | 1,917.80 | 1,836.90 | 1,917.80 | 1,917.80 | 4.21% | 601,910 |
| Sep 17, 2026 | 1,861.00 | 1,886.00 | 1,840.00 | 1,840.30 | 1,840.30 | -1.06% | 416,358 |
| Sep 16, 2026 | 1,833.90 | 1,900.10 | 1,830.10 | 1,860.00 | 1,860.00 | 2.18% | 1,465,224 |
| Sep 15, 2026 | 1,797.40 | 1,846.60 | 1,788.80 | 1,820.30 | 1,820.30 | 1.27% | 670,867 |
| Sep 11, 2026 | 1,799.00 | 1,799.90 | 1,782.10 | 1,797.40 | 1,797.40 | -0.61% | 280,878 |
| Sep 10, 2026 | 1,804.50 | 1,810.00 | 1,796.90 | 1,808.50 | 1,808.50 | 0.47% | 125,826 |
| Sep 9, 2026 | 1,815.00 | 1,815.00 | 1,789.80 | 1,800.00 | 1,800.00 | -1.09% | 518,477 |
| Sep 8, 2026 | 1,814.00 | 1,841.30 | 1,799.10 | 1,819.90 | 1,819.90 | 0.35% | 214,109 |
| Sep 7, 2026 | 1,836.00 | 1,838.90 | 1,807.30 | 1,813.50 | 1,813.50 | -0.86% | 289,793 |
| Sep 4, 2026 | 1,860.00 | 1,863.90 | 1,829.20 | 1,829.20 | 1,829.20 | -1.12% | 562,995 |
| Sep 3, 2026 | 1,863.00 | 1,871.90 | 1,845.00 | 1,850.00 | 1,850.00 | -0.62% | 338,701 |
| Sep 2, 2026 | 1,848.80 | 1,862.60 | 1,831.90 | 1,861.50 | 1,861.50 | 0.09% | 274,685 |
| Sep 1, 2026 | 1,872.50 | 1,873.00 | 1,842.00 | 1,859.80 | 1,859.80 | -1.99% | 374,486 |
| Aug 31, 2026 | 1,826.00 | 1,897.60 | 1,803.70 | 1,897.60 | 1,897.60 | 3.87% | 1,166,774 |
| Aug 28, 2026 | 1,851.90 | 1,851.90 | 1,825.00 | 1,826.90 | 1,826.90 | -0.98% | 283,459 |
| Aug 27, 2026 | 1,864.80 | 1,876.10 | 1,841.00 | 1,845.00 | 1,845.00 | -0.81% | 290,751 |
| Aug 26, 2026 | 1,876.90 | 1,883.40 | 1,860.00 | 1,860.00 | 1,860.00 | -0.90% | 227,479 |
| Aug 25, 2026 | 1,878.00 | 1,878.50 | 1,861.40 | 1,876.80 | 1,876.80 | -0.12% | 193,846 |
| Aug 24, 2026 | 1,889.00 | 1,896.80 | 1,873.30 | 1,879.00 | 1,879.00 | -0.53% | 129,484 |
| Aug 21, 2026 | 1,907.90 | 1,907.90 | 1,880.10 | 1,889.00 | 1,889.00 | -1.10% | 382,856 |
| Aug 20, 2026 | 1,889.80 | 1,914.90 | 1,875.00 | 1,910.00 | 1,910.00 | 1.62% | 555,231 |
| Aug 19, 2026 | 1,905.00 | 1,913.60 | 1,863.90 | 1,879.60 | 1,879.60 | -1.23% | 571,246 |
| Aug 18, 2026 | 1,954.50 | 1,958.90 | 1,901.70 | 1,903.00 | 1,903.00 | -3.11% | 721,820 |
| Aug 17, 2026 | 1,981.00 | 1,981.00 | 1,962.00 | 1,964.00 | 1,964.00 | -0.86% | 126,002 |
| Aug 14, 2026 | 1,985.50 | 1,989.20 | 1,971.30 | 1,981.00 | 1,981.00 | -0.73% | 153,432 |
| Aug 13, 2026 | 2,001.10 | 2,002.40 | 1,977.60 | 1,995.50 | 1,995.50 | -0.47% | 225,592 |
| Aug 12, 2026 | 2,008.00 | 2,008.00 | 1,994.00 | 2,005.00 | 2,005.00 | -0.15% | 318,454 |
| Aug 11, 2026 | 2,018.00 | 2,019.00 | 1,999.00 | 2,008.00 | 2,008.00 | -0.57% | 272,703 |
| Aug 10, 2026 | 2,028.50 | 2,031.20 | 2,005.70 | 2,019.50 | 2,019.50 | -0.52% | 212,214 |
| Aug 7, 2026 | 2,026.00 | 2,037.50 | 2,009.20 | 2,030.00 | 2,030.00 | 0.08% | 222,982 |
| Aug 6, 2026 | 2,040.00 | 2,041.60 | 2,025.50 | 2,028.40 | 2,028.40 | -0.57% | 280,296 |