Colgate-Palmoliv

Colgate-Palmolive (India) Ltd Historical Data

NSEBSE

₹2,731.85

(0.86%)

Jan 21, 2025|03:31:11 PM

Invest wise with Expert advice

From Date

Invalid Date

To Date

Invalid Date

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-DEC-2024	2,752.35	2,760	2,705.5	2,726.7	30,130	76,78,61,214.1	1,49,595
24-DEC-2024	2,727.1	2,759	2,716	2,732.1	27,291	59,97,18,467.6	1,21,407
26-DEC-2024	2,732.1	2,739.65	2,710	2,719.2	20,296	41,28,04,463.3	82,173
27-DEC-2024	2,729.2	2,749	2,719	2,726.45	15,629	30,95,76,241.35	48,718
30-DEC-2024	2,726.25	2,811	2,693	2,760.15	80,836	2,50,68,19,963	5,51,952
31-DEC-2024	2,750	2,750	2,674.75	2,680.65	39,490	1,43,54,20,235.4	3,35,328
01-JAN-2025	2,693.75	2,722.4	2,676.95	2,701.7	34,118	1,07,13,07,779	2,19,975
02-JAN-2025	2,705.95	2,786.25	2,692.9	2,780.6	40,413	1,24,79,82,710.8	2,97,164
03-JAN-2025	2,819.8	2,833.5	2,781.15	2,821.25	55,119	1,88,23,03,727.15	3,97,292
06-JAN-2025	2,829	2,832.95	2,729	2,753.45	78,294	1,76,58,52,536.35	4,32,552
07-JAN-2025	2,753.45	2,788	2,737.55	2,745.45	45,109	1,34,10,88,191.15	3,35,788
08-JAN-2025	2,745.45	2,803.45	2,723.2	2,789.75	51,320	1,36,52,69,048.15	2,92,005
09-JAN-2025	2,798.95	2,939.5	2,776.6	2,890.6	1,08,873	5,49,12,71,788.4	9,51,402
10-JAN-2025	2,879.05	2,880	2,810.95	2,830.7	37,469	1,41,80,95,616.55	2,89,732
13-JAN-2025	2,830	2,835.6	2,745.2	2,752.05	28,712	65,84,17,673.6	1,18,489
14-JAN-2025	2,752.95	2,799.9	2,690.5	2,713.3	29,424	81,73,33,088.85	1,73,810
15-JAN-2025	2,719.85	2,719.95	2,626.45	2,664.75	56,203	1,88,88,02,594.5	3,43,809
16-JAN-2025	2,684.7	2,694.7	2,610.15	2,652.55	37,934	81,03,59,628.55	1,30,839
17-JAN-2025	2,653	2,709.65	2,636.3	2,683.65	34,448	96,91,73,831.7	1,79,855
20-JAN-2025	2,683.65	2,715	2,658.4	2,708.6	26,395	63,49,85,474.7	1,23,692