Colgate-Palmoliv

Colgate-Palmolive (India) Ltd Historical Data

NSEBSE

₹2,089.1

(-0.11%)

Jan 6, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

07/12/2025

To Date

07/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
08-Dec-2025	2,150.1	2,172.6	2,133.7	2,146.4	26,787	85,64,99,295.1	2,36,560
09-Dec-2025	2,146	2,173.3	2,137	2,158.9	22,831	58,59,37,299.6	1,46,051
10-Dec-2025	2,169	2,175	2,138.3	2,143	22,836	46,89,51,078.9	1,46,930
11-Dec-2025	2,141.5	2,163.7	2,135	2,154.1	15,529	28,27,36,797.5	65,231
12-Dec-2025	2,154.5	2,168.8	2,141.8	2,161.3	25,710	53,60,96,684.8	1,69,036
15-Dec-2025	2,161	2,171.5	2,146.1	2,164.4	16,779	85,63,47,919	3,14,695
16-Dec-2025	2,160	2,193.8	2,153.1	2,160.4	26,510	77,22,82,381.3	1,97,394
17-Dec-2025	2,126.9	2,142.2	2,075.3	2,087.4	30,046	81,74,01,491	1,99,754
18-Dec-2025	2,095.7	2,095.7	2,064	2,090	18,457	47,02,58,600.4	1,07,411
19-Dec-2025	2,090	2,114.4	2,078.1	2,111.1	25,648	83,70,06,335.8	2,77,433
22-Dec-2025	2,111.1	2,113.9	2,090.2	2,108.2	16,571	36,18,82,086.7	72,032
23-Dec-2025	2,110	2,118.9	2,097.7	2,106.2	11,007	24,81,27,595.3	44,769
24-Dec-2025	2,106.2	2,112	2,088.1	2,093.3	10,959	23,62,45,470.9	50,993
26-Dec-2025	2,093	2,114.9	2,082	2,087.4	12,149	39,26,85,421.1	97,416
29-Dec-2025	2,080.3	2,088.7	2,063	2,070.1	16,540	54,30,27,459.8	1,51,210
30-Dec-2025	2,070	2,075.2	2,051	2,053.4	36,533	70,81,99,633	2,27,959
31-Dec-2025	2,056.4	2,079.7	2,053.1	2,075.7	16,827	67,73,45,298.6	2,05,628
01-Jan-2026	2,086.1	2,100	2,079.1	2,093.8	19,100	71,17,84,117.4	1,82,400
02-Jan-2026	2,105	2,105	2,080.3	2,090.1	16,035	32,96,95,483.8	82,496
05-Jan-2026	2,090.1	2,108.3	2,085.5	2,091.3	20,735	1,53,85,77,659.4	6,14,415
06-Jan-2026	2,093	2,096.5	2,072.8	2,089.1	18,496	95,74,00,921.4	2,78,715