Skip to main content
logo
Colgate-Palmolive (India) Limited (NSE:COLPAL)
India flag India · Delayed Price · Currency is INR
1,884.90
+15.90 (0.85%)
Sep 23, 2026, 3:15 PM IST

NSE:COLPAL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 20261,869.001,901.301,863.301,884.90-0.85%271,482
Sep 22, 20261,892.101,892.301,863.001,869.001,869.00-1.22%200,338
Sep 21, 20261,892.301,903.001,879.401,892.001,892.00-1.35%720,315
Sep 18, 20261,841.501,917.801,836.901,917.801,917.804.21%601,910
Sep 17, 20261,861.001,886.001,840.001,840.301,840.30-1.06%416,358
Sep 16, 20261,833.901,900.101,830.101,860.001,860.002.18%1,465,224
Sep 15, 20261,797.401,846.601,788.801,820.301,820.301.27%670,867
Sep 11, 20261,799.001,799.901,782.101,797.401,797.40-0.61%280,878
Sep 10, 20261,804.501,810.001,796.901,808.501,808.500.47%125,826
Sep 9, 20261,815.001,815.001,789.801,800.001,800.00-1.09%518,477
Sep 8, 20261,814.001,841.301,799.101,819.901,819.900.35%214,109
Sep 7, 20261,836.001,838.901,807.301,813.501,813.50-0.86%289,793
Sep 4, 20261,860.001,863.901,829.201,829.201,829.20-1.12%562,995
Sep 3, 20261,863.001,871.901,845.001,850.001,850.00-0.62%338,701
Sep 2, 20261,848.801,862.601,831.901,861.501,861.500.09%274,685
Sep 1, 20261,872.501,873.001,842.001,859.801,859.80-1.99%374,486
Aug 31, 20261,826.001,897.601,803.701,897.601,897.603.87%1,166,774
Aug 28, 20261,851.901,851.901,825.001,826.901,826.90-0.98%283,459
Aug 27, 20261,864.801,876.101,841.001,845.001,845.00-0.81%290,751
Aug 26, 20261,876.901,883.401,860.001,860.001,860.00-0.90%227,479
Aug 25, 20261,878.001,878.501,861.401,876.801,876.80-0.12%193,846
Aug 24, 20261,889.001,896.801,873.301,879.001,879.00-0.53%129,484
Aug 21, 20261,907.901,907.901,880.101,889.001,889.00-1.10%382,856
Aug 20, 20261,889.801,914.901,875.001,910.001,910.001.62%555,231
Aug 19, 20261,905.001,913.601,863.901,879.601,879.60-1.23%571,246
Aug 18, 20261,954.501,958.901,901.701,903.001,903.00-3.11%721,820
Aug 17, 20261,981.001,981.001,962.001,964.001,964.00-0.86%126,002
Aug 14, 20261,985.501,989.201,971.301,981.001,981.00-0.73%153,432
Aug 13, 20262,001.102,002.401,977.601,995.501,995.50-0.47%225,592
Aug 12, 20262,008.002,008.001,994.002,005.002,005.00-0.15%318,454
Aug 11, 20262,018.002,019.001,999.002,008.002,008.00-0.57%272,703
Aug 10, 20262,028.502,031.202,005.702,019.502,019.50-0.52%212,214
Aug 7, 20262,026.002,037.502,009.202,030.002,030.000.08%222,982
Aug 6, 20262,040.002,041.602,025.502,028.402,028.40-0.57%280,296
Aug 5, 20262,026.902,040.002,016.602,040.002,040.001.49%237,174
Aug 4, 20262,080.002,080.202,010.002,010.002,010.00-3.23%562,942
Aug 3, 20262,076.102,116.602,050.102,077.002,077.000.04%515,125
Jul 31, 20262,109.502,109.502,047.302,076.102,076.10-0.42%322,106
Jul 30, 20262,169.702,183.102,080.202,084.802,084.80-3.77%625,770
Jul 29, 20262,145.902,213.402,097.602,166.402,166.401.32%1,771,147
Jul 28, 20262,143.502,171.502,130.602,138.102,138.100.07%327,640
Jul 27, 20262,088.802,156.002,088.802,136.602,136.602.42%381,885
Jul 24, 20262,065.002,103.802,065.002,086.102,086.100.01%197,445
Jul 23, 20262,111.002,120.002,075.602,085.802,085.80-1.01%143,728
Jul 22, 20262,085.102,114.802,065.302,107.102,107.100.68%248,087
Jul 21, 20262,120.002,126.402,080.002,092.902,092.90-0.96%320,482
Jul 20, 20262,040.002,124.002,024.502,113.102,113.103.46%726,077
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