Colgate-Palmoliv

Colgate-Palmolive India Ltd Historical Data

NSEBSE

₹1,995.5

(-0.47%)

Aug 13, 2026|12:00:00 AM

Invest wise with Expert advice

Colgate-Palmolive India Ltd Historical Data

From Date

14/07/2026

To Date

14/08/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
27-Jul-2026	2,088.8	2,156	2,088.8	2,136.6	25,706	81,46,83,752.3	1,58,412
28-Jul-2026	2,143.5	2,171.5	2,130.6	2,138.1	24,323	70,36,80,232.9	1,42,141
29-Jul-2026	2,145.9	2,213.4	2,097.6	2,166.4	1,03,650	3,82,18,48,257.5	4,05,134
30-Jul-2026	2,169.7	2,183.1	2,080.2	2,084.8	35,515	1,31,46,04,400.7	2,59,083
31-Jul-2026	2,109.5	2,109.5	2,047.3	2,076.1	19,172	66,75,59,758.8	1,45,808
03-Aug-2026	2,076.1	2,116.6	2,050.1	2,077	32,295	1,06,93,32,406.2	2,92,786
04-Aug-2026	2,080	2,080.2	2,010	2,010	34,157	1,14,22,46,758.5	2,88,936
05-Aug-2026	2,026.9	2,040	2,016.6	2,040	24,810	48,08,09,507	1,26,010
06-Aug-2026	2,040	2,041.6	2,025.5	2,028.4	26,112	56,99,50,584.2	1,72,771
07-Aug-2026	2,026	2,037.5	2,009.2	2,030	16,536	45,11,72,171.5	1,00,263
10-Aug-2026	2,028.5	2,031.2	2,005.7	2,019.5	25,750	42,76,32,192.7	1,30,235
11-Aug-2026	2,018	2,019	1,999	2,008	29,957	54,67,30,320.9	1,52,374
12-Aug-2026	2,008	2,008	1,994	2,005	16,727	63,78,41,050.8	2,46,555
13-Aug-2026	2,001.1	2,002.4	1,977.6	1,995.5	24,786	44,83,86,617.5	1,11,376