COLGATE PALMOLIVE (INDIA) LIMITED (colpal)
FMCG | Large Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 15:29:00 | 2458.0 | 2460.0 | 2457.7 | 2458.0 | 9900 |
| 2025-07-08 15:28:00 | 2456.0 | 2458.9 | 2456.0 | 2458.2 | 2475 |
| 2025-07-08 15:27:00 | 2456.3 | 2456.3 | 2455.3 | 2456.0 | 10350 |
| 2025-07-08 15:26:00 | 2458.4 | 2458.4 | 2457.5 | 2457.9 | 1350 |
| 2025-07-08 15:25:00 | 2459.8 | 2459.8 | 2458.4 | 2458.4 | 2025 |
| 2025-07-08 15:24:00 | 2458.7 | 2459.0 | 2458.6 | 2458.7 | 7650 |
| 2025-07-08 15:23:00 | 2457.3 | 2458.9 | 2457.3 | 2458.6 | 4050 |
| 2025-07-08 15:22:00 | 2459.7 | 2459.7 | 2458.1 | 2458.9 | 5625 |
| 2025-07-08 15:21:00 | 2459.2 | 2460.0 | 2459.2 | 2459.7 | 9900 |
| 2025-07-08 15:20:00 | 2458.8 | 2460.0 | 2458.8 | 2459.2 | 6750 |
| 2025-07-08 15:19:00 | 2459.3 | 2460.6 | 2459.3 | 2460.0 | 5850 |
| 2025-07-08 15:18:00 | 2456.7 | 2461.9 | 2456.5 | 2460.1 | 12375 |
| 2025-07-08 15:17:00 | 2454.9 | 2456.6 | 2454.9 | 2456.0 | 3825 |
| 2025-07-08 15:16:00 | 2455.0 | 2455.9 | 2454.9 | 2454.9 | 3600 |
| 2025-07-08 15:15:00 | 2455.0 | 2455.1 | 2455.0 | 2455.0 | 1800 |
| 2025-07-08 15:14:00 | 2455.9 | 2456.0 | 2454.4 | 2455.7 | 1125 |
| 2025-07-08 15:13:00 | 2455.6 | 2455.6 | 2454.1 | 2455.6 | 1800 |
| 2025-07-08 15:12:00 | 2456.2 | 2456.2 | 2455.3 | 2455.3 | 450 |
| 2025-07-08 15:11:00 | 2455.1 | 2455.1 | 2453.4 | 2454.8 | 12150 |
| 2025-07-08 15:10:00 | 2455.5 | 2455.5 | 2453.3 | 2454.0 | 1800 |
| 2025-07-08 15:09:00 | 2454.5 | 2454.9 | 2453.9 | 2454.9 | 5175 |
| 2025-07-08 15:08:00 | 2454.1 | 2454.6 | 2453.8 | 2453.9 | 2475 |
| 2025-07-08 15:07:00 | 2454.8 | 2455.0 | 2454.0 | 2455.0 | 2925 |
| 2025-07-08 15:06:00 | 2454.5 | 2454.8 | 2453.4 | 2454.7 | 2250 |
| 2025-07-08 15:05:00 | 2454.9 | 2454.9 | 2453.0 | 2454.2 | 2925 |
| 2025-07-08 15:04:00 | 2456.0 | 2456.0 | 2453.7 | 2453.7 | 2025 |
| 2025-07-08 15:03:00 | 2455.3 | 2456.2 | 2454.0 | 2454.9 | 2700 |
| 2025-07-08 15:02:00 | 2453.0 | 2453.0 | 2453.0 | 2453.0 | 225 |
| 2025-07-08 15:01:00 | 2454.1 | 2454.5 | 2452.7 | 2452.7 | 900 |
| 2025-07-08 15:00:00 | 2454.1 | 2455.0 | 2454.1 | 2454.4 | 1575 |
| 2025-07-08 14:59:00 | 2453.4 | 2454.2 | 2453.4 | 2453.9 | 1575 |
| 2025-07-08 14:58:00 | 2453.1 | 2454.7 | 2453.1 | 2453.3 | 2025 |
| 2025-07-08 14:57:00 | 2451.6 | 2453.1 | 2450.0 | 2453.1 | 5175 |
| 2025-07-08 14:56:00 | 2452.9 | 2452.9 | 2452.9 | 2452.9 | 225 |
| 2025-07-08 14:55:00 | 2451.5 | 2453.4 | 2451.5 | 2453.4 | 1125 |
| 2025-07-08 14:54:00 | 2451.2 | 2451.4 | 2450.1 | 2450.7 | 2475 |
| 2025-07-08 14:53:00 | 2451.0 | 2451.0 | 2451.0 | 2451.0 | 225 |
| 2025-07-08 14:52:00 | 2451.2 | 2451.2 | 2451.2 | 2451.2 | 225 |
| 2025-07-08 14:51:00 | 2450.8 | 2451.0 | 2450.8 | 2451.0 | 900 |
| 2025-07-08 14:50:00 | 2450.5 | 2450.5 | 2450.5 | 2450.5 | 450 |
| 2025-07-08 14:49:00 | 2450.1 | 2450.2 | 2449.0 | 2450.2 | 900 |
| 2025-07-08 14:48:00 | 2450.4 | 2450.4 | 2449.0 | 2449.0 | 900 |
| 2025-07-08 14:47:00 | 2450.6 | 2450.6 | 2449.4 | 2450.2 | 900 |
| 2025-07-08 14:46:00 | 2450.9 | 2450.9 | 2450.1 | 2450.1 | 900 |
| 2025-07-08 14:45:00 | 2450.0 | 2450.8 | 2450.0 | 2450.8 | 675 |
| 2025-07-08 14:44:00 | 2450.7 | 2450.7 | 2450.0 | 2450.0 | 675 |
| 2025-07-08 14:43:00 | 2450.0 | 2450.9 | 2450.0 | 2450.9 | 675 |
| 2025-07-08 14:42:00 | 2451.0 | 2451.0 | 2451.0 | 2451.0 | 225 |
| 2025-07-08 14:41:00 | 2450.8 | 2450.8 | 2450.8 | 2450.8 | 675 |
| 2025-07-08 14:40:00 | 2450.8 | 2450.9 | 2450.8 | 2450.9 | 900 |
| 2025-07-08 14:39:00 | 2450.7 | 2450.9 | 2450.5 | 2450.9 | 675 |
| 2025-07-08 14:38:00 | 2450.7 | 2450.7 | 2450.7 | 2450.7 | 675 |
| 2025-07-08 14:37:00 | 2449.4 | 2449.4 | 2449.4 | 2449.4 | 225 |
| 2025-07-08 14:36:00 | 2450.0 | 2450.0 | 2450.0 | 2450.0 | 450 |
| 2025-07-08 14:35:00 | 2450.0 | 2450.0 | 2450.0 | 2450.0 | 225 |
| 2025-07-08 14:34:00 | 2449.9 | 2449.9 | 2449.9 | 2449.9 | 1350 |
| 2025-07-08 14:33:00 | 2451.0 | 2451.0 | 2449.0 | 2449.0 | 2250 |
| 2025-07-08 14:32:00 | 2450.8 | 2451.6 | 2450.8 | 2451.6 | 450 |
| 2025-07-08 14:31:00 | 2448.0 | 2450.8 | 2448.0 | 2450.8 | 5850 |
| 2025-07-08 14:30:00 | 2448.3 | 2448.3 | 2448.3 | 2448.3 | 225 |
| 2025-07-08 14:29:00 | 2448.1 | 2448.6 | 2448.0 | 2448.6 | 900 |
| 2025-07-08 14:28:00 | 2448.0 | 2448.0 | 2447.8 | 2447.8 | 1350 |
| 2025-07-08 14:27:00 | 2448.1 | 2448.1 | 2448.1 | 2448.1 | 675 |
| 2025-07-08 14:26:00 | 2446.2 | 2446.6 | 2446.2 | 2446.6 | 675 |
| 2025-07-08 14:25:00 | 2444.8 | 2446.3 | 2444.8 | 2446.3 | 450 |
| 2025-07-08 14:24:00 | 2444.6 | 2445.0 | 2444.6 | 2445.0 | 675 |
| 2025-07-08 14:23:00 | 2445.2 | 2445.9 | 2442.0 | 2445.9 | 4050 |
| 2025-07-08 14:22:00 | 2446.2 | 2446.2 | 2446.2 | 2446.2 | 0 |
| 2025-07-08 14:21:00 | 2446.2 | 2446.2 | 2446.2 | 2446.2 | 225 |
| 2025-07-08 14:20:00 | 2448.4 | 2448.6 | 2447.4 | 2448.2 | 3150 |
| 2025-07-08 14:19:00 | 2446.1 | 2448.4 | 2445.3 | 2448.4 | 2250 |
| 2025-07-08 14:18:00 | 2444.2 | 2444.2 | 2444.2 | 2444.2 | 0 |
| 2025-07-08 14:17:00 | 2443.5 | 2444.2 | 2443.5 | 2444.2 | 675 |
| 2025-07-08 14:16:00 | 2442.8 | 2442.8 | 2442.8 | 2442.8 | 0 |
| 2025-07-08 14:15:00 | 2442.8 | 2442.8 | 2442.8 | 2442.8 | 0 |
| 2025-07-08 14:14:00 | 2442.8 | 2442.8 | 2442.8 | 2442.8 | 0 |
| 2025-07-08 14:13:00 | 2442.8 | 2442.8 | 2442.8 | 2442.8 | 225 |
| 2025-07-08 14:12:00 | 2442.5 | 2443.2 | 2442.5 | 2443.2 | 1125 |
| 2025-07-08 14:11:00 | 2444.0 | 2444.0 | 2443.8 | 2443.8 | 450 |
| 2025-07-08 14:10:00 | 2444.2 | 2444.2 | 2444.2 | 2444.2 | 0 |
| 2025-07-08 14:09:00 | 2444.2 | 2444.2 | 2444.2 | 2444.2 | 0 |
| 2025-07-08 14:08:00 | 2443.2 | 2444.2 | 2443.2 | 2444.2 | 675 |
| 2025-07-08 14:07:00 | 2441.4 | 2441.7 | 2440.4 | 2441.7 | 900 |
| 2025-07-08 14:06:00 | 2440.4 | 2441.4 | 2440.4 | 2441.4 | 1125 |
| 2025-07-08 14:05:00 | 2441.6 | 2443.5 | 2440.9 | 2443.5 | 1800 |
| 2025-07-08 14:04:00 | 2442.4 | 2443.4 | 2442.0 | 2442.0 | 675 |
| 2025-07-08 14:03:00 | 2442.7 | 2443.2 | 2442.7 | 2443.2 | 450 |
| 2025-07-08 14:02:00 | 2442.7 | 2442.7 | 2442.7 | 2442.7 | 0 |
| 2025-07-08 14:01:00 | 2443.0 | 2443.7 | 2442.7 | 2442.7 | 1125 |
| 2025-07-08 14:00:00 | 2443.0 | 2443.0 | 2443.0 | 2443.0 | 900 |
| 2025-07-08 13:59:00 | 2444.4 | 2444.4 | 2443.5 | 2443.5 | 675 |
| 2025-07-08 13:58:00 | 2446.2 | 2446.2 | 2446.2 | 2446.2 | 0 |
| 2025-07-08 13:57:00 | 2446.2 | 2446.2 | 2446.2 | 2446.2 | 0 |
| 2025-07-08 13:56:00 | 2444.0 | 2446.2 | 2444.0 | 2446.2 | 1575 |
| 2025-07-08 13:55:00 | 2444.6 | 2444.6 | 2444.6 | 2444.6 | 675 |
| 2025-07-08 13:54:00 | 2444.6 | 2444.6 | 2444.6 | 2444.6 | 675 |
| 2025-07-08 13:53:00 | 2445.6 | 2445.6 | 2445.1 | 2445.1 | 2025 |
| 2025-07-08 13:52:00 | 2445.2 | 2445.2 | 2445.2 | 2445.2 | 0 |
| 2025-07-08 13:51:00 | 2446.0 | 2446.0 | 2445.2 | 2445.2 | 675 |
| 2025-07-08 13:50:00 | 2446.7 | 2446.7 | 2446.7 | 2446.7 | 2025 |