Colgate-Palmoliv

Colgate-Palmolive India Ltd Historical Data

NSEBSE

₹2,079

(2.48%)

Jun 12, 2026|05:30:00 AM

Invest wise with Expert advice

Colgate-Palmolive India Ltd Historical Data

From Date

14/05/2026

To Date

14/06/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
13-May-2026	2,127.8	2,147	2,111.6	2,134.5	21,723	66,30,50,006	1,46,378
14-May-2026	2,134.6	2,163.5	2,124.7	2,146.6	13,000	31,07,88,960.1	48,351
15-May-2026	2,142.6	2,166	2,135.2	2,160	19,084	62,03,15,364.4	1,38,256
18-May-2026	2,150	2,158.9	2,113.6	2,151.2	22,519	76,45,69,850.3	2,17,727
19-May-2026	2,152	2,223.7	2,152	2,188.3	22,383	73,27,72,036.8	1,60,893
20-May-2026	2,187	2,192.5	2,163.1	2,185.4	16,522	44,87,00,572.2	1,02,372
21-May-2026	2,195	2,210	2,153.5	2,164.9	18,879	71,78,31,587	1,50,132
22-May-2026	2,169.3	2,173.5	2,130.5	2,156.9	17,330	44,08,23,741.4	73,080
25-May-2026	2,185.7	2,195.7	2,080.6	2,097	68,522	3,03,13,93,301.2	4,57,748
26-May-2026	2,099.9	2,106.9	2,051.2	2,077.1	31,657	1,92,57,82,950.8	4,33,184
27-May-2026	2,080.3	2,099.3	2,070.2	2,087.4	11,751	41,64,79,443.4	74,049
29-May-2026	2,100	2,108.9	2,050.4	2,059.9	45,335	2,46,64,31,736.1	7,84,218
01-Jun-2026	2,049.7	2,053	1,979	1,990.1	30,643	1,37,94,17,905.9	2,43,409
02-Jun-2026	1,985	2,004.8	1,976.5	1,998.8	18,470	59,57,75,048.9	1,75,353
03-Jun-2026	1,997	2,022.8	1,984.6	2,018.6	24,722	61,88,83,323	1,70,017
04-Jun-2026	2,018.3	2,032.3	1,995	2,004.4	17,184	65,03,42,050.3	1,70,903
05-Jun-2026	2,016	2,020.9	1,991	1,999.5	16,734	35,03,70,653.6	83,928
08-Jun-2026	1,986.2	2,020	1,972.8	2,005.5	19,487	63,06,94,352.6	1,53,369
09-Jun-2026	2,005.1	2,028.8	2,001	2,023.4	11,849	27,90,51,089.5	75,894
10-Jun-2026	2,024.3	2,100	2,024.3	2,056.3	51,139	2,30,74,70,687.3	3,39,841
11-Jun-2026	2,050	2,064.8	2,022.4	2,028.6	26,416	81,01,45,603	2,08,783
12-Jun-2026	2,042	2,082.5	2,042	2,079	18,163	54,34,03,704.1	1,14,601