Skip to main content
logo
Colgate-Palmolive (India) Limited (NSE:COLPAL)
India flag India · Delayed Price · Currency is INR
2,021.90
+28.90 (1.45%)
Jun 29, 2026, 10:10 AM IST

NSE:COLPAL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 7, 20262,172.002,185.002,144.902,167.002,141.750.46%209,531
May 6, 20262,198.002,198.002,151.902,157.102,131.97-1.00%216,927
May 5, 20262,184.002,185.002,159.002,178.902,153.510.28%303,160
May 4, 20262,110.202,180.002,099.202,172.902,147.583.66%509,820
Apr 30, 20262,115.202,140.202,090.002,096.202,071.78-1.70%366,494
Apr 29, 20262,135.002,175.802,104.602,132.502,107.650.34%391,370
Apr 28, 20262,132.702,136.402,105.002,125.202,100.44-0.74%364,158
Apr 27, 20262,180.002,190.102,135.402,141.002,116.06-1.40%371,678
Apr 24, 20262,150.202,177.802,139.002,171.302,146.000.98%738,058
Apr 23, 20262,110.302,155.002,057.602,150.202,125.151.51%649,058
Apr 22, 20262,115.002,137.002,093.902,118.302,093.620.56%450,554
Apr 21, 20262,129.002,138.302,070.502,106.602,082.06-1.05%450,952
Apr 20, 20262,119.002,148.002,089.202,129.002,104.191.09%582,891
Apr 17, 20261,977.402,121.901,969.202,106.002,081.466.50%2,100,901
Apr 16, 20261,956.101,997.001,940.001,977.401,954.361.58%374,401
Apr 15, 20261,935.001,951.501,916.801,946.701,924.021.61%336,213