Colgate-Palmoliv

Colgate-Palmolive India Ltd Historical Data

NSEBSE

₹2,086.1

(0.01%)

Jul 24, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

25/06/2026

To Date

25/07/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
03-Jul-2026	2,065.9	2,086.6	2,033	2,047	10,398	28,06,32,407.2	65,122
06-Jul-2026	2,047	2,085	2,035	2,079.6	20,942	46,74,36,904.4	1,24,673
07-Jul-2026	2,083.6	2,083.6	2,057.6	2,077.2	32,406	68,49,85,910.5	2,31,288
08-Jul-2026	2,077	2,081.9	2,008.2	2,020.1	18,858	35,95,31,138.8	91,977
09-Jul-2026	2,028	2,073.8	2,028	2,063	27,807	55,76,59,595.8	1,50,950
10-Jul-2026	2,069.4	2,071.9	2,047.1	2,052.4	20,313	24,81,82,004.5	68,819
13-Jul-2026	2,038.8	2,044.9	2,020	2,025	13,864	28,69,83,650.6	67,895
14-Jul-2026	2,026	2,033.5	2,002.6	2,008.7	12,714	36,24,63,167.7	1,18,332
15-Jul-2026	2,014	2,021.9	1,996.8	2,011.8	15,489	24,44,35,837.8	71,268
16-Jul-2026	2,013.8	2,028	1,996.5	2,001.1	17,633	41,91,73,365.7	1,25,928
17-Jul-2026	2,001	2,047	1,986.3	2,042.4	29,348	85,70,95,474.5	2,21,020
20-Jul-2026	2,040	2,124	2,024.5	2,113.1	43,893	1,52,71,81,376.1	2,41,001
21-Jul-2026	2,120	2,126.4	2,080	2,092.9	28,802	67,32,71,512.1	1,41,946
22-Jul-2026	2,085.1	2,114.8	2,065.3	2,107.1	20,513	51,95,52,659.3	1,16,132
23-Jul-2026	2,111	2,120	2,075.6	2,085.8	13,783	30,10,22,579.2	74,571
24-Jul-2026	2,065	2,103.8	2,065	2,086.1	18,450	41,22,09,239.3	83,272