Skip to main content
logo
Colgate-Palmolive (India) Limited (NSE:COLPAL)
India flag India · Delayed Price · Currency is INR
2,004.40
-14.20 (-0.70%)
Jun 4, 2026, 3:29 PM IST

NSE:COLPAL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 20262,018.302,030.602,002.002,022.50-0.19%108,401
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
Apr 13, 20261,910.501,928.001,878.101,915.901,893.58-1.20%419,082
Apr 10, 20261,925.801,942.101,903.901,939.101,916.511.70%434,312
Apr 9, 20261,906.601,928.101,881.901,906.701,884.48-0.02%604,795
Apr 8, 20261,885.001,915.801,869.601,907.001,884.783.06%453,684
Apr 7, 20261,822.001,854.701,800.701,850.401,828.841.13%295,165
Apr 6, 20261,835.701,845.001,811.101,829.701,808.380.01%349,804
Apr 2, 20261,817.001,836.001,782.101,829.501,808.180.54%273,131
Apr 1, 20261,822.001,845.001,810.301,819.701,798.501.73%407,513
Mar 30, 20261,850.001,857.801,782.001,788.701,767.86-4.71%907,544
Mar 27, 20261,918.701,918.701,872.101,877.201,855.33-2.25%492,401
Mar 25, 20261,894.001,927.701,877.001,920.401,898.032.30%693,562
Mar 24, 20261,872.001,890.001,840.001,877.301,855.431.52%294,115
Mar 23, 20261,894.001,894.001,838.101,849.201,827.65-2.47%336,417
Mar 20, 20261,899.701,921.801,890.001,896.101,874.010.34%317,292
Mar 19, 20261,930.101,935.201,882.601,889.701,867.68-2.67%340,333