COLGATE PALMOLIVE (INDIA) LIMITED (colpal)
FMCG
Large Cap
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 05:30:00 | 2471.0 | 2476.0 | 2432.3 | 2442.9 | 389700 |
| 2025-07-07 05:30:00 | 2456.0 | 2502.0 | 2456.0 | 2474.8 | 755325 |
| 2025-07-04 05:30:00 | 2452.1 | 2467.9 | 2435.0 | 2456.3 | 370800 |
| 2025-07-03 05:30:00 | 2443.8 | 2480.4 | 2436.0 | 2455.4 | 809550 |
| 2025-07-02 05:30:00 | 2419.0 | 2476.0 | 2401.9 | 2448.0 | 1354725 |
| 2025-07-01 05:30:00 | 2414.9 | 2445.8 | 2406.3 | 2416.3 | 691650 |
| 2025-06-30 05:30:00 | 2387.0 | 2429.4 | 2387.0 | 2414.9 | 607725 |
| 2025-06-27 05:30:00 | 2388.1 | 2411.8 | 2385.2 | 2397.0 | 1088100 |
| 2025-06-26 05:30:00 | 2395.3 | 2407.1 | 2353.0 | 2372.8 | 793800 |
| 2025-06-25 05:30:00 | 2426.6 | 2450.9 | 2419.5 | 2426.0 | 1103025 |
| 2025-06-24 05:30:00 | 2421.9 | 2452.0 | 2411.2 | 2432.3 | 2221100 |
| 2025-06-23 05:30:00 | 2389.7 | 2442.0 | 2385.4 | 2417.9 | 3209325 |
| 2025-06-20 05:30:00 | 2370.5 | 2415.0 | 2361.2 | 2396.2 | 553000 |
| 2025-06-19 05:30:00 | 2394.8 | 2405.0 | 2380.1 | 2397.3 | 419300 |
| 2025-06-18 05:30:00 | 2387.5 | 2414.0 | 2370.6 | 2396.6 | 468825 |
| 2025-06-17 05:30:00 | 2387.5 | 2392.9 | 2359.3 | 2379.2 | 554925 |
| 2025-06-16 05:30:00 | 2370.9 | 2395.3 | 2364.7 | 2393.3 | 384475 |
| 2025-06-13 05:30:00 | 2375.7 | 2385.0 | 2344.2 | 2378.7 | 733425 |
| 2025-06-12 05:30:00 | 2439.9 | 2446.8 | 2401.2 | 2407.2 | 522900 |
| 2025-06-11 05:30:00 | 2455.4 | 2456.1 | 2433.9 | 2438.8 | 372925 |
| 2025-06-10 05:30:00 | 2457.3 | 2465.5 | 2446.3 | 2455.9 | 280700 |
| 2025-06-09 05:30:00 | 2443.5 | 2460.1 | 2432.3 | 2455.1 | 621075 |
| 2025-06-06 05:30:00 | 2467.5 | 2467.5 | 2433.9 | 2443.4 | 637700 |
| 2025-06-05 05:30:00 | 2496.5 | 2496.5 | 2453.0 | 2458.7 | 536375 |
| 2025-06-04 05:30:00 | 2483.2 | 2500.0 | 2473.9 | 2490.8 | 355775 |
| 2025-06-03 05:30:00 | 2467.6 | 2491.9 | 2460.7 | 2485.0 | 593950 |
| 2025-06-02 05:30:00 | 2473.5 | 2504.4 | 2470.0 | 2482.1 | 597625 |
| 2025-05-30 05:30:00 | 2509.6 | 2509.6 | 2465.3 | 2470.5 | 844725 |
| 2025-05-29 05:30:00 | 2504.5 | 2514.1 | 2476.9 | 2489.7 | 1356425 |
| 2025-05-28 05:30:00 | 2491.7 | 2526.2 | 2476.7 | 2515.7 | 2040325 |
| 2025-05-27 05:30:00 | 2513.8 | 2513.8 | 2470.6 | 2496.7 | 2210075 |
| 2025-05-26 05:30:00 | 2460.7 | 2494.7 | 2453.4 | 2490.3 | 2296175 |
| 2025-05-23 05:30:00 | 2458.0 | 2475.3 | 2441.6 | 2460.1 | 830550 |
| 2025-05-22 05:30:00 | 2594.4 | 2594.4 | 2460.0 | 2465.4 | 2653700 |
| 2025-05-21 05:30:00 | 2635.5 | 2671.3 | 2627.0 | 2655.7 | 527275 |
| 2025-05-20 05:30:00 | 2707.5 | 2715.0 | 2622.3 | 2628.5 | 489825 |
| 2025-05-19 05:30:00 | 2685.0 | 2744.7 | 2664.7 | 2709.5 | 670775 |
| 2025-05-16 05:30:00 | 2648.5 | 2697.9 | 2618.7 | 2686.5 | 597625 |
| 2025-05-15 05:30:00 | 2612.5 | 2658.5 | 2597.0 | 2651.9 | 464800 |
| 2025-05-14 05:30:00 | 2606.2 | 2613.7 | 2570.5 | 2606.1 | 415800 |
| 2025-05-13 05:30:00 | 2669.7 | 2669.7 | 2593.7 | 2599.6 | 297850 |
| 2025-05-12 05:30:00 | 2584.7 | 2631.2 | 2582.5 | 2621.5 | 557550 |
| 2025-05-09 05:30:00 | 2507.2 | 2558.0 | 2491.7 | 2554.6 | 508200 |
| 2025-05-08 05:30:00 | 2630.9 | 2639.8 | 2529.5 | 2542.2 | 754075 |
| 2025-05-07 05:30:00 | 2621.5 | 2645.7 | 2581.1 | 2634.8 | 615475 |
| 2025-05-06 05:30:00 | 2623.9 | 2640.0 | 2587.0 | 2619.8 | 772275 |
| 2025-05-05 05:30:00 | 2540.0 | 2620.0 | 2540.0 | 2612.5 | 762650 |
| 2025-05-02 05:30:00 | 2565.0 | 2570.5 | 2517.7 | 2530.7 | 761775 |
| 2025-04-30 05:30:00 | 2608.0 | 2628.0 | 2561.0 | 2572.4 | 905625 |
| 2025-04-29 05:30:00 | 2661.5 | 2669.0 | 2612.9 | 2622.0 | 735000 |
| 2025-04-28 05:30:00 | 2631.8 | 2671.5 | 2602.3 | 2668.0 | 738675 |
| 2025-04-25 05:30:00 | 2685.6 | 2685.6 | 2623.2 | 2636.5 | 1079225 |
| 2025-04-24 05:30:00 | 2677.3 | 2749.8 | 2669.1 | 2737.1 | 936425 |
| 2025-04-23 05:30:00 | 2666.3 | 2721.2 | 2652.0 | 2693.4 | 2012850 |
| 2025-04-22 05:30:00 | 2557.2 | 2679.5 | 2539.4 | 2665.3 | 2899225 |
| 2025-04-21 05:30:00 | 2579.8 | 2586.7 | 2548.4 | 2552.1 | 2587725 |
| 2025-04-17 05:30:00 | 2547.3 | 2604.0 | 2529.9 | 2574.8 | 1501500 |
| 2025-04-16 05:30:00 | 2513.8 | 2560.0 | 2511.8 | 2547.4 | 594300 |
| 2025-04-15 05:30:00 | 2505.0 | 2529.5 | 2468.8 | 2509.9 | 815500 |
| 2025-04-11 05:30:00 | 2520.05 | 2532.2 | 2471.2 | 2496.9 | 739725 |
| 2025-04-09 05:30:00 | 2473.65 | 2521.05 | 2444.95 | 2507.15 | 1039850 |
| 2025-04-08 05:30:00 | 2402.0 | 2457.15 | 2396.55 | 2442.7 | 799050 |
| 2025-04-07 05:30:00 | 2345.15 | 2404.25 | 2325.6 | 2390.8 | 1085875 |
| 2025-04-04 05:30:00 | 2400.1 | 2449.35 | 2393.2 | 2427.05 | 1005725 |
| 2025-04-03 05:30:00 | 2370.0 | 2418.0 | 2346.0 | 2414.4 | 735525 |
| 2025-04-02 05:30:00 | 2368.7 | 2377.15 | 2331.0 | 2373.7 | 487550 |
| 2025-04-01 05:30:00 | 2418.95 | 2425.0 | 2352.45 | 2356.95 | 560000 |
| 2025-03-28 05:30:00 | 2423.95 | 2457.0 | 2384.35 | 2402.15 | 929775 |
| 2025-03-27 05:30:00 | 2400.0 | 2423.0 | 2368.0 | 2407.45 | 1317750 |
| 2025-03-26 05:30:00 | 2375.7 | 2401.75 | 2357.45 | 2388.25 | 1606500 |
| 2025-03-25 05:30:00 | 2375.0 | 2384.0 | 2333.9 | 2373.05 | 2518250 |
| 2025-03-24 05:30:00 | 2415.9 | 2440.9 | 2395.0 | 2426.35 | 1773625 |
| 2025-03-21 05:30:00 | 2432.75 | 2432.75 | 2388.3 | 2405.1 | 783475 |
| 2025-03-20 05:30:00 | 2418.95 | 2447.9 | 2413.0 | 2425.2 | 384125 |
| 2025-03-19 05:30:00 | 2424.65 | 2430.8 | 2377.35 | 2417.6 | 638400 |
| 2025-03-18 05:30:00 | 2406.8 | 2455.0 | 2389.6 | 2434.25 | 413875 |
| 2025-03-17 05:30:00 | 2428.6 | 2428.6 | 2357.7 | 2389.85 | 381325 |
| 2025-03-13 05:30:00 | 2449.85 | 2449.85 | 2399.55 | 2410.7 | 529025 |
| 2025-03-12 05:30:00 | 2475.1 | 2480.05 | 2415.0 | 2438.15 | 452900 |
| 2025-03-11 05:30:00 | 2432.2 | 2479.7 | 2411.0 | 2463.85 | 437500 |
| 2025-03-10 05:30:00 | 2499.9 | 2527.5 | 2434.05 | 2443.25 | 712075 |
| 2025-03-07 05:30:00 | 2453.45 | 2492.5 | 2433.0 | 2479.55 | 539700 |
| 2025-03-06 05:30:00 | 2444.0 | 2463.05 | 2422.0 | 2456.6 | 456400 |
| 2025-03-05 05:30:00 | 2450.0 | 2450.0 | 2404.2 | 2420.7 | 620900 |
| 2025-03-04 05:30:00 | 2410.0 | 2418.25 | 2373.4 | 2403.3 | 596225 |
| 2025-03-03 05:30:00 | 2472.7 | 2485.85 | 2392.65 | 2443.9 | 507150 |
| 2025-02-28 05:30:00 | 2465.4 | 2502.5 | 2455.0 | 2469.25 | 1184575 |
| 2025-02-27 05:30:00 | 2524.7 | 2557.6 | 2490.5 | 2509.55 | 916125 |
| 2025-02-25 05:30:00 | 2472.7 | 2538.4 | 2467.45 | 2525.05 | 1602475 |
| 2025-02-24 05:30:00 | 2447.95 | 2495.9 | 2429.25 | 2481.5 | 1614375 |
| 2025-02-21 05:30:00 | 2480.05 | 2485.65 | 2445.0 | 2457.3 | 1538075 |
| 2025-02-20 05:30:00 | 2439.6 | 2491.45 | 2439.6 | 2486.3 | 432250 |
| 2025-02-19 05:30:00 | 2482.0 | 2484.25 | 2438.85 | 2467.35 | 582400 |
| 2025-02-18 05:30:00 | 2470.0 | 2484.7 | 2415.75 | 2450.9 | 386400 |
| 2025-02-17 05:30:00 | 2465.0 | 2493.6 | 2443.95 | 2470.25 | 603750 |
| 2025-02-14 05:30:00 | 2491.35 | 2516.7 | 2479.5 | 2490.2 | 689500 |
| 2025-02-13 05:30:00 | 2559.8 | 2559.8 | 2477.1 | 2483.35 | 546350 |
| 2025-02-12 05:30:00 | 2574.35 | 2574.35 | 2517.65 | 2536.8 | 625275 |
| 2025-02-11 05:30:00 | 2614.45 | 2614.45 | 2528.2 | 2560.65 | 585900 |
| 2025-02-10 05:30:00 | 2634.4 | 2639.45 | 2561.9 | 2590.3 | 808850 |