COLGATE PALMOLIVE (INDIA) LIMITED (colpal)
FMCG | Large Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-25 15:29:00 | 2634.0 | 2638.0 | 2633.0 | 2636.3 | 5425 |
| 2025-04-25 15:28:00 | 2632.4 | 2634.0 | 2631.3 | 2633.4 | 4375 |
| 2025-04-25 15:27:00 | 2633.3 | 2633.3 | 2631.3 | 2632.3 | 2275 |
| 2025-04-25 15:26:00 | 2632.4 | 2632.9 | 2630.6 | 2632.3 | 5600 |
| 2025-04-25 15:25:00 | 2629.4 | 2632.4 | 2628.0 | 2632.4 | 6125 |
| 2025-04-25 15:24:00 | 2630.2 | 2630.2 | 2630.1 | 2630.1 | 1400 |
| 2025-04-25 15:23:00 | 2629.3 | 2630.7 | 2629.3 | 2630.2 | 4900 |
| 2025-04-25 15:22:00 | 2631.2 | 2631.6 | 2629.3 | 2629.3 | 2625 |
| 2025-04-25 15:21:00 | 2628.1 | 2631.2 | 2627.9 | 2631.2 | 2450 |
| 2025-04-25 15:20:00 | 2627.8 | 2629.2 | 2627.4 | 2628.1 | 2275 |
| 2025-04-25 15:19:00 | 2633.0 | 2633.0 | 2626.9 | 2627.8 | 5950 |
| 2025-04-25 15:18:00 | 2633.0 | 2633.0 | 2633.0 | 2633.0 | 525 |
| 2025-04-25 15:17:00 | 2637.1 | 2637.1 | 2630.9 | 2632.5 | 13825 |
| 2025-04-25 15:16:00 | 2640.4 | 2640.6 | 2637.6 | 2637.6 | 12075 |
| 2025-04-25 15:15:00 | 2642.0 | 2642.0 | 2640.0 | 2640.0 | 1225 |
| 2025-04-25 15:14:00 | 2640.3 | 2642.0 | 2640.3 | 2642.0 | 3325 |
| 2025-04-25 15:13:00 | 2643.4 | 2643.4 | 2642.9 | 2642.9 | 700 |
| 2025-04-25 15:12:00 | 2646.3 | 2646.3 | 2643.3 | 2643.3 | 3675 |
| 2025-04-25 15:11:00 | 2646.1 | 2646.3 | 2646.0 | 2646.3 | 525 |
| 2025-04-25 15:10:00 | 2641.1 | 2646.2 | 2641.1 | 2646.1 | 6650 |
| 2025-04-25 15:09:00 | 2643.6 | 2646.5 | 2642.5 | 2643.1 | 4900 |
| 2025-04-25 15:08:00 | 2644.2 | 2644.9 | 2643.2 | 2643.6 | 1225 |
| 2025-04-25 15:07:00 | 2645.0 | 2645.5 | 2643.0 | 2643.0 | 1050 |
| 2025-04-25 15:06:00 | 2643.2 | 2645.1 | 2643.0 | 2645.0 | 3150 |
| 2025-04-25 15:05:00 | 2644.8 | 2645.5 | 2642.8 | 2644.9 | 2450 |
| 2025-04-25 15:04:00 | 2645.0 | 2646.2 | 2643.6 | 2643.6 | 1925 |
| 2025-04-25 15:03:00 | 2644.2 | 2645.3 | 2641.9 | 2645.3 | 1400 |
| 2025-04-25 15:02:00 | 2644.7 | 2644.7 | 2642.9 | 2644.2 | 1925 |
| 2025-04-25 15:01:00 | 2643.9 | 2645.8 | 2642.5 | 2645.8 | 2800 |
| 2025-04-25 15:00:00 | 2640.9 | 2644.8 | 2640.8 | 2644.8 | 4375 |
| 2025-04-25 14:59:00 | 2641.0 | 2641.0 | 2640.9 | 2640.9 | 1400 |
| 2025-04-25 14:58:00 | 2640.6 | 2641.1 | 2640.6 | 2641.0 | 525 |
| 2025-04-25 14:57:00 | 2643.1 | 2643.1 | 2640.6 | 2640.6 | 175 |
| 2025-04-25 14:56:00 | 2643.6 | 2643.6 | 2643.1 | 2643.1 | 350 |
| 2025-04-25 14:55:00 | 2643.0 | 2643.6 | 2643.0 | 2643.6 | 175 |
| 2025-04-25 14:54:00 | 2643.6 | 2643.6 | 2642.7 | 2643.0 | 700 |
| 2025-04-25 14:53:00 | 2643.9 | 2643.9 | 2642.0 | 2643.6 | 875 |
| 2025-04-25 14:52:00 | 2642.4 | 2643.9 | 2642.4 | 2643.9 | 525 |
| 2025-04-25 14:51:00 | 2642.4 | 2642.4 | 2642.4 | 2642.4 | 350 |
| 2025-04-25 14:50:00 | 2642.3 | 2643.7 | 2642.1 | 2642.1 | 2625 |
| 2025-04-25 14:49:00 | 2640.9 | 2643.2 | 2640.9 | 2643.2 | 875 |
| 2025-04-25 14:48:00 | 2640.5 | 2640.9 | 2640.5 | 2640.9 | 175 |
| 2025-04-25 14:47:00 | 2640.5 | 2640.5 | 2640.5 | 2640.5 | 0 |
| 2025-04-25 14:46:00 | 2642.4 | 2642.4 | 2640.5 | 2640.5 | 700 |
| 2025-04-25 14:45:00 | 2642.3 | 2642.4 | 2642.0 | 2642.4 | 700 |
| 2025-04-25 14:44:00 | 2641.4 | 2642.3 | 2641.3 | 2642.3 | 1050 |
| 2025-04-25 14:43:00 | 2644.7 | 2644.7 | 2641.7 | 2641.7 | 175 |
| 2025-04-25 14:42:00 | 2642.7 | 2644.7 | 2642.7 | 2644.7 | 350 |
| 2025-04-25 14:41:00 | 2642.2 | 2642.9 | 2640.6 | 2642.7 | 1575 |
| 2025-04-25 14:40:00 | 2644.2 | 2644.2 | 2641.8 | 2642.2 | 875 |
| 2025-04-25 14:39:00 | 2642.6 | 2645.6 | 2641.0 | 2644.2 | 7875 |
| 2025-04-25 14:38:00 | 2642.6 | 2642.6 | 2642.6 | 2642.6 | 0 |
| 2025-04-25 14:37:00 | 2641.2 | 2642.6 | 2640.1 | 2642.6 | 875 |
| 2025-04-25 14:36:00 | 2639.1 | 2641.2 | 2639.1 | 2641.2 | 175 |
| 2025-04-25 14:35:00 | 2639.5 | 2640.8 | 2639.1 | 2639.1 | 2100 |
| 2025-04-25 14:34:00 | 2642.4 | 2642.4 | 2639.3 | 2639.4 | 875 |
| 2025-04-25 14:33:00 | 2642.0 | 2642.4 | 2642.0 | 2642.4 | 350 |
| 2025-04-25 14:32:00 | 2641.7 | 2642.0 | 2641.5 | 2642.0 | 700 |
| 2025-04-25 14:31:00 | 2643.2 | 2643.2 | 2641.7 | 2641.7 | 700 |
| 2025-04-25 14:30:00 | 2646.0 | 2646.5 | 2642.6 | 2643.2 | 1925 |
| 2025-04-25 14:29:00 | 2642.4 | 2646.0 | 2642.4 | 2646.0 | 175 |
| 2025-04-25 14:28:00 | 2644.1 | 2644.1 | 2642.4 | 2642.4 | 350 |
| 2025-04-25 14:27:00 | 2646.4 | 2646.4 | 2644.1 | 2644.1 | 525 |
| 2025-04-25 14:26:00 | 2645.3 | 2645.5 | 2645.3 | 2645.3 | 525 |
| 2025-04-25 14:25:00 | 2645.3 | 2645.3 | 2645.3 | 2645.3 | 0 |
| 2025-04-25 14:24:00 | 2645.0 | 2645.3 | 2645.0 | 2645.3 | 350 |
| 2025-04-25 14:23:00 | 2644.8 | 2645.0 | 2644.8 | 2645.0 | 2100 |
| 2025-04-25 14:22:00 | 2647.6 | 2647.6 | 2644.8 | 2644.8 | 2100 |
| 2025-04-25 14:21:00 | 2645.6 | 2647.6 | 2645.6 | 2647.6 | 350 |
| 2025-04-25 14:20:00 | 2645.6 | 2645.6 | 2645.6 | 2645.6 | 0 |
| 2025-04-25 14:19:00 | 2646.0 | 2646.0 | 2645.6 | 2645.6 | 175 |
| 2025-04-25 14:18:00 | 2646.3 | 2647.0 | 2646.0 | 2646.0 | 350 |
| 2025-04-25 14:17:00 | 2647.0 | 2647.0 | 2646.3 | 2646.3 | 175 |
| 2025-04-25 14:16:00 | 2645.0 | 2647.0 | 2645.0 | 2647.0 | 875 |
| 2025-04-25 14:15:00 | 2645.0 | 2645.0 | 2645.0 | 2645.0 | 0 |
| 2025-04-25 14:14:00 | 2644.2 | 2646.1 | 2644.2 | 2645.0 | 1575 |
| 2025-04-25 14:13:00 | 2644.1 | 2644.8 | 2643.8 | 2644.2 | 3675 |
| 2025-04-25 14:12:00 | 2648.3 | 2648.3 | 2643.9 | 2643.9 | 2275 |
| 2025-04-25 14:11:00 | 2646.9 | 2647.8 | 2646.9 | 2647.8 | 1400 |
| 2025-04-25 14:10:00 | 2644.4 | 2647.0 | 2644.4 | 2647.0 | 2625 |
| 2025-04-25 14:09:00 | 2646.8 | 2646.8 | 2642.8 | 2644.4 | 2450 |
| 2025-04-25 14:08:00 | 2646.7 | 2646.8 | 2646.7 | 2646.8 | 875 |
| 2025-04-25 14:07:00 | 2647.5 | 2647.5 | 2646.1 | 2646.4 | 1400 |
| 2025-04-25 14:06:00 | 2647.7 | 2647.7 | 2647.3 | 2647.5 | 875 |
| 2025-04-25 14:05:00 | 2650.0 | 2650.0 | 2648.7 | 2648.7 | 175 |
| 2025-04-25 14:04:00 | 2650.0 | 2650.0 | 2650.0 | 2650.0 | 0 |
| 2025-04-25 14:03:00 | 2650.3 | 2650.4 | 2650.0 | 2650.0 | 875 |
| 2025-04-25 14:02:00 | 2650.8 | 2651.9 | 2650.8 | 2651.8 | 525 |
| 2025-04-25 14:01:00 | 2652.0 | 2652.0 | 2650.8 | 2650.8 | 2275 |
| 2025-04-25 14:00:00 | 2654.2 | 2654.2 | 2651.9 | 2652.0 | 1050 |
| 2025-04-25 13:59:00 | 2652.0 | 2654.2 | 2652.0 | 2654.2 | 1400 |
| 2025-04-25 13:58:00 | 2651.5 | 2652.0 | 2650.3 | 2652.0 | 1050 |
| 2025-04-25 13:57:00 | 2648.9 | 2651.5 | 2648.9 | 2651.5 | 1575 |
| 2025-04-25 13:56:00 | 2647.6 | 2648.6 | 2647.6 | 2648.5 | 700 |
| 2025-04-25 13:55:00 | 2648.5 | 2648.5 | 2647.6 | 2647.6 | 875 |
| 2025-04-25 13:54:00 | 2648.5 | 2648.5 | 2648.5 | 2648.5 | 0 |
| 2025-04-25 13:53:00 | 2647.6 | 2648.5 | 2647.6 | 2648.5 | 700 |
| 2025-04-25 13:52:00 | 2648.2 | 2648.2 | 2648.2 | 2648.2 | 0 |
| 2025-04-25 13:51:00 | 2648.4 | 2648.4 | 2648.2 | 2648.2 | 175 |
| 2025-04-25 13:50:00 | 2648.7 | 2649.0 | 2648.4 | 2648.4 | 525 |