Colgate-Palmoliv

Colgate-Palmolive India Ltd Historical Data

NSEBSE

₹2,047

(-0.70%)

Jul 3, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

04/06/2026

To Date

04/07/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
15-Jun-2026	2,100	2,136.5	2,052	2,057.7	25,960	87,87,93,353.6	1,99,688
16-Jun-2026	2,067.5	2,103.7	2,065	2,096.9	42,101	1,48,16,14,098.5	3,93,638
17-Jun-2026	2,080	2,092.6	2,028	2,034.2	29,353	1,23,51,91,514	2,92,626
18-Jun-2026	2,032.5	2,043.8	2,015.3	2,027.3	18,269	76,41,96,571.4	2,01,091
19-Jun-2026	2,020	2,026	1,990	1,997.8	22,757	83,55,80,618.1	2,34,506
22-Jun-2026	2,005.5	2,019.9	1,975.3	1,982	27,118	1,27,35,69,803.9	4,10,762
23-Jun-2026	1,982	2,003.4	1,975.3	1,980.5	25,462	65,50,74,817.8	1,89,053
24-Jun-2026	1,985.5	1,995	1,957.8	1,965.3	40,079	1,32,97,75,086	2,69,567
25-Jun-2026	1,970.1	2,001.4	1,970.1	1,993	33,687	1,36,49,53,353.6	3,33,381
29-Jun-2026	1,993	2,029	1,990	1,999.2	31,961	1,10,87,72,645.5	2,32,111
30-Jun-2026	2,000	2,005	1,980.1	1,997.9	24,545	95,59,48,840.4	2,99,641
01-Jul-2026	2,005	2,077	2,000.3	2,071.9	25,503	1,18,63,94,948.3	3,22,971
02-Jul-2026	2,064.2	2,071.8	2,036.1	2,061.5	18,145	45,85,89,405.4	1,01,580