Colgate-Palmoliv

Colgate-Palmolive (India) Ltd Historical Data

NSEBSE

₹2,153.9

(-0.57%)

Jan 27, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

28/12/2025

To Date

28/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
29-Dec-2025	2,080.3	2,088.7	2,063	2,070.1	16,540	54,30,27,459.8	1,51,210
30-Dec-2025	2,070	2,075.2	2,051	2,053.4	36,533	70,81,99,633	2,27,959
31-Dec-2025	2,056.4	2,079.7	2,053.1	2,075.7	16,827	67,73,45,298.6	2,05,628
01-Jan-2026	2,086.1	2,100	2,079.1	2,093.8	19,100	71,17,84,117.4	1,82,400
02-Jan-2026	2,105	2,105	2,080.3	2,090.1	16,035	32,96,95,483.8	82,496
05-Jan-2026	2,090.1	2,108.3	2,085.5	2,091.3	20,735	1,53,85,77,659.4	6,14,415
06-Jan-2026	2,093	2,096.5	2,072.8	2,089.1	18,496	95,74,00,921.4	2,78,715
07-Jan-2026	2,089	2,103.5	2,061.1	2,076.6	18,131	41,53,19,933.9	90,121
08-Jan-2026	2,077.2	2,077.9	2,033	2,046.6	27,295	81,63,18,009.2	1,84,249
09-Jan-2026	2,042.3	2,083.8	2,041.8	2,056	34,207	62,29,98,275.1	1,50,062
12-Jan-2026	2,042.3	2,112	2,042.3	2,096.5	37,122	99,50,46,826.6	3,10,593
13-Jan-2026	2,091	2,118.5	2,088.9	2,106.7	27,590	68,19,60,620.9	1,67,256
14-Jan-2026	2,115	2,115	2,082.7	2,092.3	35,428	47,21,04,785.8	1,18,596
16-Jan-2026	2,092.3	2,110	2,088.6	2,104.8	33,258	62,86,85,275	2,14,255
19-Jan-2026	2,101.3	2,209.9	2,095.8	2,178	62,340	2,44,80,91,847.6	4,61,992
20-Jan-2026	2,175	2,188.1	2,106.4	2,113.9	29,227	64,94,45,071.1	99,328
21-Jan-2026	2,109.1	2,132.1	2,087.6	2,123.1	36,805	84,28,28,168	1,65,551
22-Jan-2026	2,123.1	2,184	2,120	2,179.6	35,661	1,30,55,07,212.6	3,09,899
23-Jan-2026	2,185	2,185.9	2,158	2,166.3	19,537	74,35,38,383.9	1,86,973
27-Jan-2026	2,158	2,165.9	2,128	2,153.9	33,196	98,89,62,826	2,44,728