Colgate-Palmolive (India) Limited COLPAL
NSE · India · Consumer Non-Durables
INR 1,735.00-28.30 (-1.60%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 1,763.30 | -1.22% | INR 1,790.10 | INR 1,808.60 | INR 1,763.30 | 276.53K |
| 2026-09-29 | INR 1,785.10 | -3.29% | INR 1,833.20 | INR 1,836.00 | INR 1,785.10 | 262.46K |
| 2026-09-28 | INR 1,845.90 | -0.53% | INR 1,852.30 | INR 1,857.90 | INR 1,826.80 | 427.59K |
| 2026-09-25 | INR 1,855.80 | +0.05% | INR 1,854.80 | INR 1,862.20 | INR 1,835.40 | 359.62K |
| 2026-09-24 | INR 1,854.80 | -1.69% | INR 1,875.00 | INR 1,885.70 | INR 1,852.20 | 374.03K |
| 2026-09-23 | INR 1,886.70 | +0.95% | INR 1,869.00 | INR 1,901.30 | INR 1,863.30 | 271.59K |
| 2026-09-22 | INR 1,869.00 | -1.22% | INR 1,892.10 | INR 1,892.30 | INR 1,863.00 | 200.34K |
| 2026-09-21 | INR 1,892.00 | -1.35% | INR 1,892.30 | INR 1,903.00 | INR 1,879.40 | 720.32K |
| 2026-09-18 | INR 1,917.80 | +4.21% | INR 1,841.50 | INR 1,917.80 | INR 1,836.90 | 601.91K |
| 2026-09-17 | INR 1,840.30 | -1.06% | INR 1,861.00 | INR 1,886.00 | INR 1,840.00 | 416.36K |
| 2026-09-16 | INR 1,860.00 | +2.18% | INR 1,833.90 | INR 1,900.10 | INR 1,830.10 | 1.47M |
| 2026-09-15 | INR 1,820.30 | +1.27% | INR 1,797.40 | INR 1,846.60 | INR 1,788.80 | 670.87K |
| 2026-09-14 | INR 1,797.40 | 0.00% | INR 1,797.40 | INR 1,797.40 | INR 1,797.40 | 0 |
| 2026-09-11 | INR 1,797.40 | -0.61% | INR 1,799.00 | INR 1,799.90 | INR 1,782.10 | 280.88K |
| 2026-09-10 | INR 1,808.50 | +0.47% | INR 1,804.50 | INR 1,810.00 | INR 1,796.90 | 125.83K |
| 2026-09-09 | INR 1,800.00 | -1.09% | INR 1,815.00 | INR 1,815.00 | INR 1,789.80 | 518.48K |
| 2026-09-08 | INR 1,819.90 | +0.35% | INR 1,814.00 | INR 1,841.30 | INR 1,799.10 | 214.11K |
| 2026-09-07 | INR 1,813.50 | -0.86% | INR 1,836.00 | INR 1,838.90 | INR 1,807.30 | 289.79K |
| 2026-09-04 | INR 1,829.20 | -1.12% | INR 1,860.00 | INR 1,863.90 | INR 1,829.20 | 563.00K |
| 2026-09-03 | INR 1,850.00 | -0.62% | INR 1,863.00 | INR 1,871.90 | INR 1,845.00 | 338.70K |
| 2026-09-02 | INR 1,861.50 | +0.09% | INR 1,848.80 | INR 1,862.60 | INR 1,831.90 | 274.69K |
| 2026-09-01 | INR 1,859.80 | -1.99% | INR 1,872.50 | INR 1,873.00 | INR 1,842.00 | 374.49K |
| 2026-08-31 | INR 1,897.60 | +3.87% | INR 1,826.00 | INR 1,897.60 | INR 1,803.70 | 1.17M |
| 2026-08-28 | INR 1,826.90 | -0.98% | INR 1,851.90 | INR 1,851.90 | INR 1,825.00 | 283.46K |
| 2026-08-27 | INR 1,845.00 | -0.81% | INR 1,864.80 | INR 1,876.10 | INR 1,841.00 | 290.75K |
| 2026-08-26 | INR 1,860.00 | -0.90% | INR 1,876.90 | INR 1,883.40 | INR 1,860.00 | 227.48K |
| 2026-08-25 | INR 1,876.80 | -0.12% | INR 1,878.00 | INR 1,878.50 | INR 1,861.40 | 193.85K |
| 2026-08-24 | INR 1,879.00 | -0.53% | INR 1,889.00 | INR 1,896.80 | INR 1,873.30 | 129.48K |
| 2026-08-21 | INR 1,889.00 | -1.10% | INR 1,907.90 | INR 1,907.90 | INR 1,880.10 | 382.86K |
| 2026-08-20 | INR 1,910.00 | +1.62% | INR 1,889.80 | INR 1,914.90 | INR 1,875.00 | 555.23K |
| 2026-08-19 | INR 1,879.60 | -1.23% | INR 1,905.00 | INR 1,913.60 | INR 1,863.90 | 571.25K |
| 2026-08-18 | INR 1,903.00 | -3.11% | INR 1,954.50 | INR 1,958.90 | INR 1,901.70 | 721.82K |
| 2026-08-17 | INR 1,964.00 | -0.86% | INR 1,981.00 | INR 1,981.00 | INR 1,962.00 | 126.00K |
| 2026-08-14 | INR 1,981.00 | -0.73% | INR 1,985.50 | INR 1,989.20 | INR 1,971.30 | 153.43K |
| 2026-08-13 | INR 1,995.50 | -0.47% | INR 2,001.10 | INR 2,002.40 | INR 1,977.60 | 225.59K |
| 2026-08-12 | INR 2,005.00 | -0.15% | INR 2,008.00 | INR 2,008.00 | INR 1,994.00 | 318.45K |
| 2026-08-11 | INR 2,008.00 | -0.57% | INR 2,018.00 | INR 2,019.00 | INR 1,999.00 | 272.70K |
| 2026-08-10 | INR 2,019.50 | -0.52% | INR 2,028.50 | INR 2,031.20 | INR 2,005.70 | 212.21K |
| 2026-08-07 | INR 2,030.00 | +0.08% | INR 2,026.00 | INR 2,037.50 | INR 2,009.20 | 222.98K |
| 2026-08-06 | INR 2,028.40 | -0.57% | INR 2,040.00 | INR 2,041.60 | INR 2,025.50 | 280.30K |
| 2026-08-05 | INR 2,040.00 | +1.49% | INR 2,026.90 | INR 2,040.00 | INR 2,016.60 | 237.17K |
| 2026-08-04 | INR 2,010.00 | -3.23% | INR 2,080.00 | INR 2,080.20 | INR 2,010.00 | 562.94K |
| 2026-08-03 | INR 2,077.00 | +0.04% | INR 2,076.10 | INR 2,116.60 | INR 2,050.10 | 515.13K |
| 2026-07-31 | INR 2,076.10 | -0.42% | INR 2,109.50 | INR 2,109.50 | INR 2,047.30 | 322.11K |
| 2026-07-30 | INR 2,084.80 | -3.77% | INR 2,169.70 | INR 2,183.10 | INR 2,080.20 | 625.77K |
| 2026-07-29 | INR 2,166.40 | +1.32% | INR 2,145.90 | INR 2,213.40 | INR 2,097.60 | 1.77M |
| 2026-07-28 | INR 2,138.10 | +0.07% | INR 2,143.50 | INR 2,171.50 | INR 2,130.60 | 327.64K |
| 2026-07-27 | INR 2,136.60 | +2.42% | INR 2,088.80 | INR 2,156.00 | INR 2,088.80 | 381.89K |
| 2026-07-24 | INR 2,086.10 | +0.01% | INR 2,065.00 | INR 2,103.80 | INR 2,065.00 | 197.45K |
| 2026-07-23 | INR 2,085.80 | -1.01% | INR 2,111.00 | INR 2,120.00 | INR 2,075.60 | 143.73K |
| 2026-07-22 | INR 2,107.10 | +0.68% | INR 2,085.10 | INR 2,114.80 | INR 2,065.30 | 248.09K |
| 2026-07-21 | INR 2,092.90 | -0.96% | INR 2,120.00 | INR 2,126.40 | INR 2,080.00 | 320.48K |
| 2026-07-20 | INR 2,113.10 | +3.46% | INR 2,040.00 | INR 2,124.00 | INR 2,024.50 | 726.08K |
| 2026-07-17 | INR 2,042.40 | +2.06% | INR 2,001.00 | INR 2,047.00 | INR 1,986.30 | 423.37K |
| 2026-07-16 | INR 2,001.10 | -0.53% | INR 2,013.80 | INR 2,028.00 | INR 1,996.50 | 208.57K |
| 2026-07-15 | INR 2,011.80 | +0.15% | INR 2,014.00 | INR 2,021.90 | INR 1,996.80 | 121.47K |
| 2026-07-14 | INR 2,008.70 | -0.80% | INR 2,026.00 | INR 2,033.50 | INR 2,002.60 | 180.20K |
| 2026-07-13 | INR 2,025.00 | -1.34% | INR 2,038.80 | INR 2,044.90 | INR 2,020.00 | 141.48K |
| 2026-07-10 | INR 2,052.40 | -0.51% | INR 2,069.40 | INR 2,071.90 | INR 2,047.10 | 120.77K |
| 2026-07-09 | INR 2,063.00 | +2.12% | INR 2,028.00 | INR 2,073.80 | INR 2,028.00 | 271.15K |
| 2026-07-08 | INR 2,020.10 | -2.75% | INR 2,077.00 | INR 2,081.90 | INR 2,008.20 | 176.53K |
| 2026-07-07 | INR 2,077.20 | -0.12% | INR 2,083.60 | INR 2,083.60 | INR 2,057.60 | 330.47K |
| 2026-07-06 | INR 2,079.60 | +1.59% | INR 2,047.00 | INR 2,085.00 | INR 2,035.00 | 225.59K |
| 2026-07-03 | INR 2,047.00 | -0.70% | INR 2,065.90 | INR 2,086.60 | INR 2,033.00 | 136.72K |
| 2026-07-02 | INR 2,061.50 | -0.50% | INR 2,064.20 | INR 2,071.80 | INR 2,036.10 | 223.14K |
| 2026-07-01 | INR 2,071.90 | +3.70% | INR 2,005.00 | INR 2,077.00 | INR 2,000.30 | 578.14K |
| 2026-06-30 | INR 1,997.90 | -0.07% | INR 2,000.00 | INR 2,005.00 | INR 1,980.10 | 479.38K |
| 2026-06-29 | INR 1,999.20 | +0.31% | INR 1,993.00 | INR 2,029.00 | INR 1,990.00 | 551.31K |
| 2026-06-26 | INR 1,993.00 | 0.00% | INR 1,993.00 | INR 1,993.00 | INR 1,993.00 | 0 |
| 2026-06-25 | INR 1,993.00 | +1.41% | INR 1,970.10 | INR 2,001.40 | INR 1,970.10 | 685.33K |
| 2026-06-24 | INR 1,965.30 | -0.77% | INR 1,985.50 | INR 1,995.00 | INR 1,957.80 | 672.68K |
| 2026-06-23 | INR 1,980.50 | -0.08% | INR 1,982.00 | INR 2,003.40 | INR 1,975.30 | 330.18K |
| 2026-06-22 | INR 1,982.00 | -0.79% | INR 2,005.50 | INR 2,019.90 | INR 1,975.30 | 640.29K |
| 2026-06-19 | INR 1,997.80 | -1.46% | INR 2,020.00 | INR 2,026.00 | INR 1,990.00 | 417.55K |
| 2026-06-18 | INR 2,027.30 | -0.34% | INR 2,032.50 | INR 2,043.80 | INR 2,015.30 | 376.70K |
| 2026-06-17 | INR 2,034.20 | -2.99% | INR 2,080.00 | INR 2,092.60 | INR 2,028.00 | 603.60K |
| 2026-06-16 | INR 2,096.90 | +1.91% | INR 2,067.50 | INR 2,103.70 | INR 2,065.00 | 711.31K |
| 2026-06-15 | INR 2,057.70 | -1.02% | INR 2,100.00 | INR 2,136.50 | INR 2,052.00 | 420.01K |
| 2026-06-12 | INR 2,079.00 | +2.48% | INR 2,042.00 | INR 2,082.50 | INR 2,042.00 | 262.83K |
| 2026-06-11 | INR 2,028.60 | -1.35% | INR 2,050.00 | INR 2,064.80 | INR 2,022.40 | 397.14K |
| 2026-06-10 | INR 2,056.30 | +1.63% | INR 2,024.30 | INR 2,100.00 | INR 2,024.30 | 1.11M |
| 2026-06-09 | INR 2,023.40 | +0.89% | INR 2,005.10 | INR 2,028.80 | INR 2,001.00 | 138.50K |
| 2026-06-08 | INR 2,005.50 | +0.30% | INR 1,986.20 | INR 2,020.00 | INR 1,972.80 | 313.99K |
| 2026-06-05 | INR 1,999.50 | -0.24% | INR 2,016.00 | INR 2,020.90 | INR 1,991.00 | 174.54K |
| 2026-06-04 | INR 2,004.40 | -0.70% | INR 2,018.30 | INR 2,032.30 | INR 1,995.00 | 321.96K |
| 2026-06-03 | INR 2,018.60 | +0.99% | INR 1,997.00 | INR 2,022.80 | INR 1,984.60 | 308.16K |
| 2026-06-02 | INR 1,998.80 | +0.44% | INR 1,985.00 | INR 2,004.80 | INR 1,976.50 | 299.06K |
| 2026-06-01 | INR 1,990.10 | -3.39% | INR 2,049.70 | INR 2,053.00 | INR 1,979.00 | 689.58K |
| 2026-05-29 | INR 2,059.90 | -1.32% | INR 2,100.00 | INR 2,108.90 | INR 2,050.40 | 1.19M |
| 2026-05-28 | INR 2,087.40 | 0.00% | INR 2,087.40 | INR 2,087.40 | INR 2,087.40 | 0 |