Want to see IN:COLPAL full AI Analyst Report?
Colgate-Palmolive (India) Limited (COLPAL) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,629.90 | 1,629.90 | 1,581.00 | 1,594.70 | 1,594.70 | -2.16% | 35,047 | 1.41 |
| Oct 29, 2026 | 1,613.00 | 1,639.90 | 1,589.00 | 1,629.90 | 1,629.90 | +1.74% | 20,791 | 0.84 |
| Oct 28, 2026 | 1,600.00 | 1,618.00 | 1,577.70 | 1,602.00 | 1,602.00 | -0.22% | 11,966 | 0.48 |
| Oct 27, 2026 | 1,624.60 | 1,624.60 | 1,596.20 | 1,605.50 | 1,605.50 | -0.71% | 13,243 | 0.52 |
| Oct 26, 2026 | 1,601.75 | 1,638.00 | 1,589.00 | 1,617.00 | 1,617.00 | +0.81% | 24,403 | 0.93 |
| Oct 23, 2026 | 1,681.45 | 1,696.95 | 1,579.70 | 1,604.00 | 1,604.00 | -4.81% | 53,451 | 2.00 |
| Oct 22, 2026 | 1,717.10 | 1,717.10 | 1,677.05 | 1,685.00 | 1,685.00 | -2.32% | 17,681 | 0.65 |
| Oct 21, 2026 | 1,757.00 | 1,757.00 | 1,707.70 | 1,725.00 | 1,725.00 | -0.64% | 8,490 | 0.31 |
| Oct 20, 2026 | 1,736.10 | 1,777.95 | 1,723.55 | 1,736.10 | 1,736.10 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 1,770.25 | 1,777.95 | 1,723.55 | 1,736.10 | 1,736.10 | -2.06% | 16,455 | 0.61 |
| Oct 16, 2026 | 1,777.25 | 1,790.45 | 1,755.60 | 1,772.55 | 1,772.55 | -0.53% | 14,209 | 0.51 |
| Oct 15, 2026 | 1,816.85 | 1,848.95 | 1,763.35 | 1,782.00 | 1,782.00 | -1.72% | 12,961 | 0.46 |
| Oct 14, 2026 | 1,808.90 | 1,814.90 | 1,784.00 | 1,813.10 | 1,813.10 | +0.84% | 9,840 | 0.35 |
| Oct 13, 2026 | 1,768.15 | 1,812.75 | 1,768.15 | 1,798.00 | 1,798.00 | +1.58% | 23,349 | 0.84 |
| Oct 12, 2026 | 1,824.50 | 1,830.00 | 1,770.00 | 1,770.00 | 1,770.00 | -2.75% | 21,714 | 0.79 |
| Oct 09, 2026 | 1,733.00 | 1,867.45 | 1,733.00 | 1,820.10 | 1,820.10 | +4.60% | 363,886 | 16.63 |
| Oct 08, 2026 | 1,760.00 | 1,782.10 | 1,740.00 | 1,740.00 | 1,740.00 | -1.14% | 39,857 | 1.87 |
| Oct 07, 2026 | 1,804.85 | 1,804.85 | 1,760.00 | 1,760.00 | 1,760.00 | -2.49% | 4,404 | 0.21 |
| Oct 06, 2026 | 1,774.00 | 1,804.90 | 1,761.45 | 1,804.90 | 1,804.90 | +2.29% | 6,170 | 0.29 |
| Oct 05, 2026 | 1,759.25 | 1,774.50 | 1,740.00 | 1,764.50 | 1,764.50 | +1.70% | 8,871 | 0.42 |
| Oct 02, 2026 | 1,735.00 | 1,774.95 | 1,716.00 | 1,735.00 | 1,735.00 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 1,766.20 | 1,774.95 | 1,716.00 | 1,735.00 | 1,735.00 | -2.20% | 21,785 | 1.03 |
| Sep 30, 2026 | 1,792.00 | 1,808.90 | 1,774.00 | 1,774.00 | 1,774.00 | -1.44% | 117,880 | 6.07 |
| Sep 29, 2026 | 1,836.75 | 1,836.75 | 1,800.00 | 1,800.00 | 1,800.00 | -1.96% | 4,422 | 0.23 |
| Sep 28, 2026 | 1,856.20 | 1,857.20 | 1,826.90 | 1,836.00 | 1,836.00 | -0.98% | 6,180 | 0.31 |
| Sep 25, 2026 | 1,857.95 | 1,860.95 | 1,835.45 | 1,854.20 | 1,854.20 | -0.14% | 8,163 | 0.41 |
| Sep 24, 2026 | 1,879.00 | 1,882.25 | 1,853.30 | 1,856.85 | 1,856.85 | -1.34% | 3,875 | 0.19 |
| Sep 23, 2026 | 1,867.05 | 1,899.90 | 1,864.40 | 1,882.10 | 1,882.10 | +0.11% | 17,021 | 0.85 |
| Sep 22, 2026 | 1,881.65 | 1,899.00 | 1,862.45 | 1,880.00 | 1,880.00 | -1.00% | 7,544 | 0.37 |
| Sep 21, 2026 | 1,894.85 | 1,902.00 | 1,881.00 | 1,899.00 | 1,899.00 | +0.74% | 5,920 | 0.29 |
| Sep 18, 2026 | 1,820.10 | 1,885.90 | 1,820.10 | 1,885.00 | 1,885.00 | +1.54% | 13,366 | 0.65 |
| Sep 17, 2026 | 1,863.70 | 1,885.95 | 1,840.75 | 1,856.40 | 1,856.40 | -0.41% | 14,906 | 0.73 |
| Sep 16, 2026 | 1,825.35 | 1,899.00 | 1,825.35 | 1,864.00 | 1,864.00 | +2.14% | 98,440 | 5.19 |
| Sep 15, 2026 | 1,795.30 | 1,846.35 | 1,789.05 | 1,825.00 | 1,825.00 | +1.52% | 27,869 | 1.49 |
| Sep 14, 2026 | 1,797.60 | 1,800.60 | 1,782.00 | 1,797.60 | 1,797.60 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 1,800.60 | 1,800.60 | 1,782.00 | 1,797.60 | 1,797.60 | -0.69% | 12,495 | 0.65 |
| Sep 10, 2026 | 1,796.45 | 1,810.00 | 1,796.45 | 1,810.00 | 1,810.00 | +0.29% | 7,611 | 0.40 |
| Sep 09, 2026 | 1,819.50 | 1,819.50 | 1,790.00 | 1,804.85 | 1,804.85 | -0.78% | 9,393 | 0.49 |
| Sep 08, 2026 | 1,815.45 | 1,840.95 | 1,800.00 | 1,819.00 | 1,819.00 | +0.44% | 10,495 | 0.54 |
| Sep 07, 2026 | 1,836.00 | 1,836.00 | 1,808.00 | 1,811.05 | 1,811.05 | -1.36% | 61,381 | 3.21 |
| Sep 04, 2026 | 1,858.00 | 1,861.30 | 1,828.80 | 1,836.00 | 1,836.00 | -0.65% | 11,917 | 0.63 |
| Sep 03, 2026 | 1,877.95 | 1,877.95 | 1,846.25 | 1,848.10 | 1,848.10 | -0.50% | 5,761 | 0.30 |
| Sep 02, 2026 | 1,855.55 | 1,862.00 | 1,832.60 | 1,857.40 | 1,857.40 | +0.08% | 16,046 | 0.85 |
| Sep 01, 2026 | 1,882.05 | 1,882.05 | 1,842.40 | 1,856.00 | 1,856.00 | +0.11% | 12,232 | 0.65 |
| Aug 31, 2026 | 1,825.00 | 1,854.00 | 1,804.25 | 1,854.00 | 1,854.00 | +1.27% | 19,687 | 1.06 |
| Aug 28, 2026 | 1,850.00 | 1,850.00 | 1,825.95 | 1,830.70 | 1,830.70 | -0.73% | 6,776 | 0.36 |
| Aug 27, 2026 | 1,865.00 | 1,876.90 | 1,841.00 | 1,844.10 | 1,844.10 | -1.11% | 15,657 | 0.83 |
| Aug 26, 2026 | 1,870.25 | 1,883.25 | 1,861.90 | 1,864.80 | 1,864.80 | -0.65% | 19,459 | 1.01 |
| Aug 25, 2026 | 1,875.30 | 1,878.90 | 1,862.10 | 1,877.00 | 1,877.00 | -0.69% | 13,730 | 0.72 |
| Aug 24, 2026 | 1,876.70 | 1,897.45 | 1,873.40 | 1,889.95 | 1,889.95 | +0.00% | 15,837 | 0.83 |
