COLGATE PALMOLIVE (INDIA) LIMITED (colpal)
FMCG | Large Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-20 15:29:00 | 2634.7 | 2634.9 | 2629.5 | 2633.6 | 7525 |
| 2025-05-20 15:28:00 | 2633.7 | 2634.7 | 2633.7 | 2634.7 | 2625 |
| 2025-05-20 15:27:00 | 2634.0 | 2634.0 | 2632.0 | 2633.7 | 2625 |
| 2025-05-20 15:26:00 | 2632.5 | 2634.0 | 2632.5 | 2634.0 | 700 |
| 2025-05-20 15:25:00 | 2628.5 | 2632.6 | 2628.5 | 2632.5 | 2100 |
| 2025-05-20 15:24:00 | 2628.7 | 2628.8 | 2628.5 | 2628.5 | 3150 |
| 2025-05-20 15:23:00 | 2630.0 | 2630.0 | 2628.7 | 2628.7 | 700 |
| 2025-05-20 15:22:00 | 2630.8 | 2630.8 | 2629.4 | 2629.4 | 875 |
| 2025-05-20 15:21:00 | 2629.5 | 2630.8 | 2629.0 | 2630.8 | 3150 |
| 2025-05-20 15:20:00 | 2627.7 | 2629.5 | 2627.7 | 2629.5 | 2275 |
| 2025-05-20 15:19:00 | 2627.0 | 2628.9 | 2627.0 | 2627.7 | 700 |
| 2025-05-20 15:18:00 | 2629.3 | 2629.3 | 2627.0 | 2627.0 | 7700 |
| 2025-05-20 15:17:00 | 2632.0 | 2632.0 | 2629.3 | 2629.3 | 2975 |
| 2025-05-20 15:16:00 | 2629.1 | 2632.0 | 2629.1 | 2632.0 | 3325 |
| 2025-05-20 15:15:00 | 2625.6 | 2629.1 | 2625.6 | 2629.1 | 4725 |
| 2025-05-20 15:14:00 | 2628.0 | 2629.1 | 2625.6 | 2625.6 | 3675 |
| 2025-05-20 15:13:00 | 2630.0 | 2630.2 | 2628.0 | 2628.0 | 3500 |
| 2025-05-20 15:12:00 | 2627.9 | 2629.3 | 2627.2 | 2629.3 | 2275 |
| 2025-05-20 15:11:00 | 2629.6 | 2629.6 | 2627.8 | 2627.9 | 5775 |
| 2025-05-20 15:10:00 | 2627.4 | 2630.6 | 2627.4 | 2630.6 | 7525 |
| 2025-05-20 15:09:00 | 2625.3 | 2628.0 | 2624.3 | 2627.4 | 8400 |
| 2025-05-20 15:08:00 | 2626.8 | 2627.1 | 2624.8 | 2625.5 | 2100 |
| 2025-05-20 15:07:00 | 2625.3 | 2626.2 | 2624.3 | 2626.2 | 3850 |
| 2025-05-20 15:06:00 | 2626.1 | 2626.1 | 2625.0 | 2625.3 | 875 |
| 2025-05-20 15:05:00 | 2625.0 | 2626.2 | 2625.0 | 2626.1 | 875 |
| 2025-05-20 15:04:00 | 2626.9 | 2627.1 | 2625.0 | 2625.0 | 2625 |
| 2025-05-20 15:03:00 | 2627.4 | 2628.7 | 2626.9 | 2626.9 | 2100 |
| 2025-05-20 15:02:00 | 2626.3 | 2626.4 | 2624.9 | 2626.2 | 2450 |
| 2025-05-20 15:01:00 | 2623.8 | 2626.1 | 2622.6 | 2626.1 | 2975 |
| 2025-05-20 15:00:00 | 2624.1 | 2627.8 | 2622.3 | 2622.4 | 5775 |
| 2025-05-20 14:59:00 | 2627.5 | 2628.7 | 2624.0 | 2624.9 | 3850 |
| 2025-05-20 14:58:00 | 2627.5 | 2631.2 | 2626.0 | 2628.3 | 7525 |
| 2025-05-20 14:57:00 | 2629.3 | 2629.3 | 2627.1 | 2627.5 | 1400 |
| 2025-05-20 14:56:00 | 2630.4 | 2631.4 | 2628.2 | 2629.3 | 2450 |
| 2025-05-20 14:55:00 | 2628.2 | 2630.4 | 2628.2 | 2630.4 | 1575 |
| 2025-05-20 14:54:00 | 2631.6 | 2631.6 | 2626.3 | 2626.3 | 1225 |
| 2025-05-20 14:53:00 | 2633.9 | 2633.9 | 2631.6 | 2631.6 | 1750 |
| 2025-05-20 14:52:00 | 2632.2 | 2633.9 | 2632.2 | 2633.9 | 700 |
| 2025-05-20 14:51:00 | 2633.1 | 2634.1 | 2632.5 | 2632.5 | 3325 |
| 2025-05-20 14:50:00 | 2637.0 | 2638.2 | 2633.1 | 2633.1 | 4900 |
| 2025-05-20 14:49:00 | 2635.6 | 2639.5 | 2635.6 | 2638.4 | 9100 |
| 2025-05-20 14:48:00 | 2635.5 | 2637.3 | 2635.4 | 2635.6 | 1575 |
| 2025-05-20 14:47:00 | 2634.1 | 2638.0 | 2633.4 | 2635.5 | 4725 |
| 2025-05-20 14:46:00 | 2630.8 | 2635.3 | 2630.8 | 2634.1 | 1575 |
| 2025-05-20 14:45:00 | 2628.1 | 2632.6 | 2628.1 | 2632.6 | 1925 |
| 2025-05-20 14:44:00 | 2628.5 | 2629.5 | 2627.0 | 2628.1 | 1750 |
| 2025-05-20 14:43:00 | 2633.1 | 2634.2 | 2628.8 | 2629.0 | 2975 |
| 2025-05-20 14:42:00 | 2637.4 | 2637.4 | 2633.5 | 2633.5 | 2275 |
| 2025-05-20 14:41:00 | 2636.0 | 2638.3 | 2635.7 | 2637.4 | 1225 |
| 2025-05-20 14:40:00 | 2637.9 | 2639.6 | 2637.1 | 2637.1 | 1050 |
| 2025-05-20 14:39:00 | 2638.1 | 2638.1 | 2637.8 | 2637.9 | 525 |
| 2025-05-20 14:38:00 | 2640.4 | 2641.5 | 2637.3 | 2638.1 | 3150 |
| 2025-05-20 14:37:00 | 2639.9 | 2640.4 | 2639.9 | 2640.4 | 350 |
| 2025-05-20 14:36:00 | 2639.0 | 2639.9 | 2639.0 | 2639.9 | 175 |
| 2025-05-20 14:35:00 | 2641.4 | 2641.4 | 2639.0 | 2639.0 | 3325 |
| 2025-05-20 14:34:00 | 2639.0 | 2642.1 | 2639.0 | 2642.1 | 1225 |
| 2025-05-20 14:33:00 | 2641.3 | 2641.3 | 2639.0 | 2639.0 | 1225 |
| 2025-05-20 14:32:00 | 2642.6 | 2642.6 | 2638.4 | 2641.3 | 3850 |
| 2025-05-20 14:31:00 | 2643.2 | 2644.0 | 2642.6 | 2642.6 | 2100 |
| 2025-05-20 14:30:00 | 2643.5 | 2643.5 | 2642.1 | 2642.6 | 1575 |
| 2025-05-20 14:29:00 | 2644.0 | 2644.6 | 2642.1 | 2644.6 | 2450 |
| 2025-05-20 14:28:00 | 2645.6 | 2645.8 | 2642.9 | 2644.4 | 2975 |
| 2025-05-20 14:27:00 | 2648.5 | 2648.5 | 2645.5 | 2645.5 | 1225 |
| 2025-05-20 14:26:00 | 2650.5 | 2650.8 | 2648.5 | 2648.5 | 1575 |
| 2025-05-20 14:25:00 | 2652.1 | 2653.0 | 2651.6 | 2651.6 | 2450 |
| 2025-05-20 14:24:00 | 2651.4 | 2652.0 | 2651.4 | 2651.6 | 2100 |
| 2025-05-20 14:23:00 | 2650.9 | 2651.7 | 2650.5 | 2650.5 | 350 |
| 2025-05-20 14:22:00 | 2651.9 | 2651.9 | 2650.0 | 2650.9 | 1400 |
| 2025-05-20 14:21:00 | 2651.9 | 2651.9 | 2651.9 | 2651.9 | 0 |
| 2025-05-20 14:20:00 | 2651.5 | 2652.0 | 2649.9 | 2651.9 | 2625 |
| 2025-05-20 14:19:00 | 2650.7 | 2652.3 | 2650.0 | 2651.5 | 1925 |
| 2025-05-20 14:18:00 | 2649.0 | 2653.5 | 2648.8 | 2650.7 | 5425 |
| 2025-05-20 14:17:00 | 2649.5 | 2650.9 | 2649.0 | 2649.0 | 1400 |
| 2025-05-20 14:16:00 | 2650.0 | 2650.0 | 2649.5 | 2649.5 | 875 |
| 2025-05-20 14:15:00 | 2651.6 | 2651.6 | 2650.0 | 2650.0 | 2100 |
| 2025-05-20 14:14:00 | 2652.0 | 2652.1 | 2652.0 | 2652.0 | 350 |
| 2025-05-20 14:13:00 | 2651.5 | 2652.0 | 2651.5 | 2652.0 | 1050 |
| 2025-05-20 14:12:00 | 2653.0 | 2653.5 | 2651.5 | 2651.5 | 1225 |
| 2025-05-20 14:11:00 | 2653.3 | 2655.3 | 2653.3 | 2653.7 | 1750 |
| 2025-05-20 14:10:00 | 2653.0 | 2653.3 | 2653.0 | 2653.3 | 350 |
| 2025-05-20 14:09:00 | 2652.2 | 2653.0 | 2652.1 | 2653.0 | 1225 |
| 2025-05-20 14:08:00 | 2651.4 | 2652.2 | 2650.9 | 2652.2 | 1400 |
| 2025-05-20 14:07:00 | 2657.1 | 2657.1 | 2651.1 | 2651.4 | 4375 |
| 2025-05-20 14:06:00 | 2656.2 | 2657.3 | 2654.7 | 2657.1 | 700 |
| 2025-05-20 14:05:00 | 2657.0 | 2657.3 | 2656.1 | 2656.2 | 875 |
| 2025-05-20 14:04:00 | 2657.0 | 2657.0 | 2657.0 | 2657.0 | 700 |
| 2025-05-20 14:03:00 | 2655.4 | 2657.0 | 2655.4 | 2657.0 | 175 |
| 2025-05-20 14:02:00 | 2655.4 | 2655.4 | 2655.4 | 2655.4 | 700 |
| 2025-05-20 14:01:00 | 2662.3 | 2662.3 | 2655.0 | 2655.0 | 1750 |
| 2025-05-20 14:00:00 | 2662.3 | 2662.3 | 2662.3 | 2662.3 | 0 |
| 2025-05-20 13:59:00 | 2662.3 | 2662.3 | 2662.3 | 2662.3 | 0 |
| 2025-05-20 13:58:00 | 2664.1 | 2664.1 | 2662.3 | 2662.3 | 700 |
| 2025-05-20 13:57:00 | 2664.1 | 2664.1 | 2662.4 | 2664.1 | 1750 |
| 2025-05-20 13:56:00 | 2659.6 | 2664.9 | 2658.0 | 2664.1 | 4200 |
| 2025-05-20 13:55:00 | 2660.9 | 2660.9 | 2660.9 | 2660.9 | 0 |
| 2025-05-20 13:54:00 | 2660.2 | 2660.9 | 2660.2 | 2660.9 | 350 |
| 2025-05-20 13:53:00 | 2658.5 | 2660.2 | 2658.5 | 2660.2 | 1225 |
| 2025-05-20 13:52:00 | 2662.4 | 2662.4 | 2658.5 | 2658.5 | 700 |
| 2025-05-20 13:51:00 | 2662.4 | 2662.4 | 2662.4 | 2662.4 | 0 |
| 2025-05-20 13:50:00 | 2665.2 | 2665.2 | 2662.4 | 2662.4 | 350 |