Colgate-Palmoliv

Colgate-Palmolive (India) Ltd Historical Data

NSEBSE

₹2,451

(0.76%)

Jun 9, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

09/05/2025

To Date

09/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-May-2025	2,582	2,625.4	2,577	2,611.6	23,060	86,93,12,721.2	1,84,606
13-May-2025	2,611.6	2,634.7	2,591.9	2,598.9	35,639	58,94,01,622.9	1,41,935
14-May-2025	2,597.2	2,615	2,570.1	2,607.8	31,882	78,05,02,471.8	1,47,369
15-May-2025	2,607.8	2,660	2,595.5	2,655.4	27,291	74,53,10,476.7	1,32,482
16-May-2025	2,661	2,698	2,617.5	2,689.7	38,194	1,21,84,04,399.4	1,86,323
19-May-2025	2,700	2,747.4	2,674	2,711.5	33,056	88,06,60,564.2	1,58,734
20-May-2025	2,718	2,718	2,625.5	2,629.4	39,112	1,07,54,77,281.8	2,23,367
21-May-2025	2,647.5	2,676.9	2,631.5	2,659.3	26,048	89,64,50,774.6	1,79,234
22-May-2025	2,599.1	2,599.1	2,481.7	2,487.1	1,39,520	6,02,68,46,226.3	9,29,693
23-May-2025	2,487.1	2,499.7	2,469	2,479.4	38,258	1,52,99,83,908.1	2,96,717
26-May-2025	2,489.9	2,514	2,482	2,510.3	34,666	1,59,66,08,108	3,93,158
27-May-2025	2,510.3	2,519	2,489.7	2,513.1	27,843	1,51,53,71,123.1	3,77,072
28-May-2025	2,495	2,516.5	2,470	2,506.8	42,967	1,85,30,03,240.9	4,15,678
29-May-2025	2,506.8	2,509	2,475	2,486.9	43,001	1,31,97,18,489.8	2,65,639
30-May-2025	2,486.9	2,494.8	2,449	2,455.9	45,060	2,14,43,99,770.8	6,51,081
02-Jun-2025	2,455.9	2,494	2,455.6	2,474.3	56,736	1,68,65,34,511.8	4,50,406
03-Jun-2025	2,475.1	2,479.9	2,445.3	2,475.2	63,322	1,49,74,93,100.5	3,92,193
04-Jun-2025	2,490	2,490	2,460.2	2,482.1	40,065	82,17,51,184.3	2,07,582
05-Jun-2025	2,485	2,486.4	2,448.2	2,453.2	24,800	95,28,95,980.3	2,48,748
06-Jun-2025	2,457.5	2,464.7	2,428	2,432.5	25,854	93,97,87,336.3	2,26,594
09-Jun-2025	2,444	2,454.6	2,428	2,451	15,150	56,54,51,340.1	1,07,336