Colgate-Palmolive (India) Limited (NSE:COLPAL)
India · Delayed Price · Currency is INR 2,145.00
+26.70 (1.26%)
Apr 23, 2026, 3:29 PM IST
NSE:COLPAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 2,110.30 | 2,148.20 | 2,057.60 | 2,143.00 | - | 1.17% | 517,617 |
| Apr 22, 2026 | 2,115.00 | 2,137.00 | 2,093.90 | 2,118.30 | 2,118.30 | 0.56% | 450,554 |
| Apr 21, 2026 | 2,129.00 | 2,138.30 | 2,070.50 | 2,106.60 | 2,106.60 | -1.05% | 450,952 |
| Apr 20, 2026 | 2,119.00 | 2,148.00 | 2,089.20 | 2,129.00 | 2,129.00 | 1.09% | 582,891 |
| Apr 17, 2026 | 1,977.40 | 2,121.90 | 1,969.20 | 2,106.00 | 2,106.00 | 6.50% | 2,100,901 |
| Apr 16, 2026 | 1,956.10 | 1,997.00 | 1,940.00 | 1,977.40 | 1,977.40 | 1.58% | 374,401 |
| Apr 15, 2026 | 1,935.00 | 1,951.50 | 1,916.80 | 1,946.70 | 1,946.70 | 1.61% | 336,213 |
| Apr 13, 2026 | 1,910.50 | 1,928.00 | 1,878.10 | 1,915.90 | 1,915.90 | -1.20% | 419,082 |
| Apr 10, 2026 | 1,925.80 | 1,942.10 | 1,903.90 | 1,939.10 | 1,939.10 | 1.70% | 434,312 |
| Apr 9, 2026 | 1,906.60 | 1,928.10 | 1,881.90 | 1,906.70 | 1,906.70 | -0.02% | 604,795 |
| Apr 8, 2026 | 1,885.00 | 1,915.80 | 1,869.60 | 1,907.00 | 1,907.00 | 3.06% | 453,684 |
| Apr 7, 2026 | 1,822.00 | 1,854.70 | 1,800.70 | 1,850.40 | 1,850.40 | 1.13% | 295,165 |
| Apr 6, 2026 | 1,835.70 | 1,845.00 | 1,811.10 | 1,829.70 | 1,829.70 | 0.01% | 349,804 |
| Apr 2, 2026 | 1,817.00 | 1,836.00 | 1,782.10 | 1,829.50 | 1,829.50 | 0.54% | 273,131 |
| Apr 1, 2026 | 1,822.00 | 1,845.00 | 1,810.30 | 1,819.70 | 1,819.70 | 1.73% | 407,513 |
| Mar 30, 2026 | 1,850.00 | 1,857.80 | 1,782.00 | 1,788.70 | 1,788.70 | -4.71% | 907,544 |
| Mar 27, 2026 | 1,918.70 | 1,918.70 | 1,872.10 | 1,877.20 | 1,877.20 | -2.25% | 492,401 |
| Mar 25, 2026 | 1,894.00 | 1,927.70 | 1,877.00 | 1,920.40 | 1,920.40 | 2.30% | 693,562 |
| Mar 24, 2026 | 1,872.00 | 1,890.00 | 1,840.00 | 1,877.30 | 1,877.30 | 1.52% | 294,115 |
| Mar 23, 2026 | 1,894.00 | 1,894.00 | 1,838.10 | 1,849.20 | 1,849.20 | -2.47% | 336,417 |
| Mar 20, 2026 | 1,899.70 | 1,921.80 | 1,890.00 | 1,896.10 | 1,896.10 | 0.34% | 317,292 |
| Mar 19, 2026 | 1,930.10 | 1,935.20 | 1,882.60 | 1,889.70 | 1,889.70 | -2.67% | 340,333 |
| Mar 18, 2026 | 1,933.00 | 1,956.00 | 1,928.60 | 1,941.60 | 1,941.60 | 0.45% | 214,981 |
| Mar 17, 2026 | 1,949.90 | 1,958.30 | 1,930.50 | 1,932.90 | 1,932.90 | -0.42% | 289,862 |
| Mar 16, 2026 | 1,960.00 | 1,970.70 | 1,919.00 | 1,941.10 | 1,941.10 | -0.82% | 358,075 |
| Mar 13, 2026 | 1,969.70 | 1,995.00 | 1,951.00 | 1,957.20 | 1,957.20 | -0.94% | 660,968 |
| Mar 12, 2026 | 2,040.00 | 2,040.00 | 1,962.20 | 1,975.80 | 1,975.80 | -3.88% | 836,489 |
| Mar 11, 2026 | 2,198.30 | 2,198.30 | 2,046.00 | 2,055.60 | 2,055.60 | -6.49% | 1,659,346 |
| Mar 10, 2026 | 2,160.00 | 2,210.70 | 2,159.20 | 2,198.30 | 2,198.30 | 1.95% | 368,736 |
| Mar 9, 2026 | 2,193.00 | 2,193.00 | 2,140.70 | 2,156.30 | 2,156.30 | -2.19% | 309,055 |
| Mar 6, 2026 | 2,200.10 | 2,220.00 | 2,196.40 | 2,204.60 | 2,204.60 | 0.18% | 233,352 |
| Mar 5, 2026 | 2,191.00 | 2,212.20 | 2,167.00 | 2,200.60 | 2,200.60 | 0.77% | 258,081 |
| Mar 4, 2026 | 2,198.50 | 2,204.40 | 2,178.10 | 2,183.70 | 2,183.70 | -1.41% | 272,457 |
| Mar 2, 2026 | 2,198.80 | 2,239.90 | 2,197.00 | 2,214.90 | 2,214.90 | -1.76% | 226,434 |
| Feb 27, 2026 | 2,301.00 | 2,301.60 | 2,243.60 | 2,254.50 | 2,254.50 | -1.78% | 577,821 |
| Feb 26, 2026 | 2,283.00 | 2,301.30 | 2,262.40 | 2,295.30 | 2,295.30 | 1.10% | 444,641 |
| Feb 25, 2026 | 2,240.10 | 2,274.80 | 2,234.10 | 2,270.40 | 2,270.40 | 1.52% | 822,577 |
| Feb 24, 2026 | 2,199.90 | 2,240.00 | 2,185.70 | 2,236.30 | 2,236.30 | 1.84% | 444,579 |
| Feb 23, 2026 | 2,197.90 | 2,211.30 | 2,190.20 | 2,196.00 | 2,196.00 | -0.09% | 183,758 |
| Feb 20, 2026 | 2,167.20 | 2,211.80 | 2,167.20 | 2,197.90 | 2,197.90 | 1.42% | 349,127 |
| Feb 19, 2026 | 2,215.00 | 2,230.50 | 2,160.00 | 2,167.20 | 2,167.20 | -1.67% | 409,293 |
| Feb 18, 2026 | 2,159.70 | 2,207.60 | 2,148.70 | 2,203.90 | 2,203.90 | 2.46% | 379,137 |
| Feb 17, 2026 | 2,118.60 | 2,161.00 | 2,118.60 | 2,151.00 | 2,151.00 | 1.53% | 179,259 |
| Feb 16, 2026 | 2,120.60 | 2,128.30 | 2,100.70 | 2,118.60 | 2,118.60 | -0.17% | 154,505 |
| Feb 13, 2026 | 2,128.00 | 2,130.00 | 2,100.50 | 2,122.20 | 2,122.20 | -0.78% | 374,088 |
| Feb 12, 2026 | 2,173.40 | 2,173.40 | 2,130.00 | 2,138.90 | 2,138.90 | -1.59% | 142,131 |
| Feb 11, 2026 | 2,185.00 | 2,190.60 | 2,166.00 | 2,173.40 | 2,173.40 | -0.44% | 149,215 |
| Feb 10, 2026 | 2,155.60 | 2,194.10 | 2,135.50 | 2,183.00 | 2,183.00 | 1.27% | 351,502 |
| Feb 9, 2026 | 2,141.00 | 2,162.10 | 2,127.30 | 2,155.60 | 2,155.60 | 1.05% | 260,857 |
| Feb 6, 2026 | 2,114.30 | 2,140.00 | 2,088.00 | 2,133.20 | 2,133.20 | 0.89% | 233,294 |