Colgate-Palmolive (India) Limited (NSE:COLPAL)
India · Delayed Price · Currency is INR 1,739.40
+44.40 (2.62%)
Nov 11, 2026, 1:00 PM IST
NSE:COLPAL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,704.80 | 1,742.00 | 1,700.40 | 1,739.40 | 1,739.40 | 2.62% | 284,185 |
| Nov 9, 2026 | 1,692.80 | 1,695.00 | 1,666.00 | 1,695.00 | 1,695.00 | 0.13% | 207,559 |
| Nov 8, 2026 | 1,682.00 | 1,698.00 | 1,682.00 | 1,692.80 | 1,692.80 | 0.82% | 61,068 |
| Nov 6, 2026 | 1,674.40 | 1,679.90 | 1,649.10 | 1,679.00 | 1,679.00 | -0.53% | 234,663 |
| Nov 5, 2026 | 1,680.00 | 1,699.90 | 1,680.00 | 1,688.00 | 1,688.00 | 1.64% | 456,405 |
| Nov 4, 2026 | 1,626.00 | 1,674.40 | 1,623.30 | 1,660.70 | 1,660.70 | 1.78% | 633,685 |
| Nov 3, 2026 | 1,585.00 | 1,631.70 | 1,584.00 | 1,631.70 | 1,631.70 | 3.60% | 1,027,641 |
| Nov 2, 2026 | 1,584.90 | 1,600.20 | 1,563.90 | 1,575.00 | 1,575.00 | 0.16% | 557,994 |
| Oct 30, 2026 | 1,628.00 | 1,628.00 | 1,581.10 | 1,596.50 | 1,572.50 | -2.04% | 542,644 |
| Oct 29, 2026 | 1,611.00 | 1,640.70 | 1,588.60 | 1,629.80 | 1,605.30 | 1.76% | 512,948 |
| Oct 28, 2026 | 1,600.00 | 1,618.90 | 1,576.80 | 1,601.60 | 1,577.52 | -0.11% | 374,823 |
| Oct 27, 2026 | 1,622.20 | 1,623.30 | 1,596.60 | 1,603.40 | 1,579.30 | -0.75% | 463,909 |
| Oct 26, 2026 | 1,600.00 | 1,638.20 | 1,587.60 | 1,615.50 | 1,591.21 | 0.65% | 743,850 |
| Oct 23, 2026 | 1,680.00 | 1,696.80 | 1,580.00 | 1,605.00 | 1,580.87 | -4.75% | 1,445,523 |
| Oct 22, 2026 | 1,719.90 | 1,719.90 | 1,677.60 | 1,685.00 | 1,659.67 | -2.03% | 362,590 |
| Oct 21, 2026 | 1,748.00 | 1,750.40 | 1,706.70 | 1,720.00 | 1,694.14 | -1.21% | 451,094 |
| Oct 19, 2026 | 1,772.00 | 1,776.50 | 1,723.10 | 1,741.10 | 1,714.93 | -1.68% | 527,783 |
| Oct 16, 2026 | 1,781.10 | 1,787.50 | 1,755.50 | 1,770.90 | 1,744.28 | -0.57% | 416,946 |
| Oct 15, 2026 | 1,810.50 | 1,836.60 | 1,764.00 | 1,781.10 | 1,754.32 | -2.48% | 495,252 |
| Oct 14, 2026 | 1,791.10 | 1,826.40 | 1,782.10 | 1,826.40 | 1,798.94 | 1.41% | 443,105 |
| Oct 13, 2026 | 1,773.30 | 1,813.20 | 1,766.90 | 1,801.00 | 1,773.93 | 1.92% | 356,766 |
| Oct 12, 2026 | 1,826.40 | 1,829.40 | 1,767.00 | 1,767.00 | 1,740.44 | -2.79% | 769,210 |
| Oct 9, 2026 | 1,736.20 | 1,868.90 | 1,736.20 | 1,817.80 | 1,790.47 | 4.73% | 3,596,661 |
| Oct 8, 2026 | 1,760.20 | 1,782.00 | 1,735.70 | 1,735.70 | 1,709.61 | -1.23% | 234,538 |
| Oct 7, 2026 | 1,800.90 | 1,800.90 | 1,757.40 | 1,757.40 | 1,730.98 | -2.87% | 184,471 |
| Oct 6, 2026 | 1,773.00 | 1,809.40 | 1,763.30 | 1,809.40 | 1,782.20 | 1.94% | 557,765 |
| Oct 5, 2026 | 1,741.00 | 1,775.00 | 1,737.00 | 1,775.00 | 1,748.32 | 2.31% | 173,685 |
| Oct 1, 2026 | 1,763.30 | 1,775.40 | 1,716.10 | 1,735.00 | 1,708.92 | -1.60% | 412,868 |
| Sep 30, 2026 | 1,790.10 | 1,808.60 | 1,763.30 | 1,763.30 | 1,736.79 | -1.22% | 276,534 |
| Sep 29, 2026 | 1,833.20 | 1,836.00 | 1,785.10 | 1,785.10 | 1,758.26 | -3.29% | 262,461 |
| Sep 28, 2026 | 1,852.30 | 1,857.90 | 1,826.80 | 1,845.90 | 1,818.15 | -0.53% | 427,586 |
| Sep 25, 2026 | 1,854.80 | 1,862.20 | 1,835.40 | 1,855.80 | 1,827.90 | 0.05% | 359,623 |
| Sep 24, 2026 | 1,875.00 | 1,885.70 | 1,852.20 | 1,854.80 | 1,826.92 | -1.69% | 374,034 |
| Sep 23, 2026 | 1,869.00 | 1,901.30 | 1,863.30 | 1,886.70 | 1,858.34 | 0.95% | 271,591 |
| Sep 22, 2026 | 1,892.10 | 1,892.30 | 1,863.00 | 1,869.00 | 1,840.90 | -1.22% | 200,338 |
| Sep 21, 2026 | 1,892.30 | 1,903.00 | 1,879.40 | 1,892.00 | 1,863.56 | -1.35% | 720,315 |
| Sep 18, 2026 | 1,841.50 | 1,917.80 | 1,836.90 | 1,917.80 | 1,888.97 | 4.21% | 601,910 |
| Sep 17, 2026 | 1,861.00 | 1,886.00 | 1,840.00 | 1,840.30 | 1,812.63 | -1.06% | 416,358 |
| Sep 16, 2026 | 1,833.90 | 1,900.10 | 1,830.10 | 1,860.00 | 1,832.04 | 2.18% | 1,465,224 |
| Sep 15, 2026 | 1,797.40 | 1,846.60 | 1,788.80 | 1,820.30 | 1,792.94 | 1.27% | 670,867 |
| Sep 11, 2026 | 1,799.00 | 1,799.90 | 1,782.10 | 1,797.40 | 1,770.38 | -0.61% | 280,878 |
| Sep 10, 2026 | 1,804.50 | 1,810.00 | 1,796.90 | 1,808.50 | 1,781.31 | 0.47% | 125,826 |
| Sep 9, 2026 | 1,815.00 | 1,815.00 | 1,789.80 | 1,800.00 | 1,772.94 | -1.09% | 518,477 |
| Sep 8, 2026 | 1,814.00 | 1,841.30 | 1,799.10 | 1,819.90 | 1,792.54 | 0.35% | 214,109 |
| Sep 7, 2026 | 1,836.00 | 1,838.90 | 1,807.30 | 1,813.50 | 1,786.24 | -0.86% | 289,793 |
| Sep 4, 2026 | 1,860.00 | 1,863.90 | 1,829.20 | 1,829.20 | 1,801.70 | -1.12% | 562,995 |
| Sep 3, 2026 | 1,863.00 | 1,871.90 | 1,845.00 | 1,850.00 | 1,822.19 | -0.62% | 338,701 |
| Sep 2, 2026 | 1,848.80 | 1,862.60 | 1,831.90 | 1,861.50 | 1,833.52 | 0.09% | 274,685 |
| Sep 1, 2026 | 1,872.50 | 1,873.00 | 1,842.00 | 1,859.80 | 1,831.84 | -1.99% | 374,486 |
| Aug 31, 2026 | 1,826.00 | 1,897.60 | 1,803.70 | 1,897.60 | 1,869.07 | 3.87% | 1,166,774 |