Stockint.com

Loading a wholistic market research tool


Research

Stock History for: COLPAL, Colgate Palmolive (India) Limited, INE259A01022, Listing: 17-Dec-2007

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Fast Moving Consumer Goods Band: Dynamic F&O High52 Price: 3,890.0 Mkt_Cap Category: Mid-Cap
Sector: Fast Moving Consumer Goods Lot Size: 1 F&O Lot: 175 High52 Date: 30-Sep-2024 Bumper: -; Drift%: -
Industry: Personal Products Face Value: 1; VWAP21: 2,247.02 Low52 Price: 2,151.0 Barrier: 2,210.0; Drift%: 2.33
Basic Industry: Personal Care Total Equity: 271,985,634 Low52 Date: 14-Aug-2025 SHP: 51.0 / 20.39 / 9.34 / 19.0
Q M W D
Trend Indicator
SiS14: 63
High/Low Price Quarter: 2,975.0 / 2,341.4 Month: 2,491.9 / 2,194.0 Week: 2,232.9 / 2,151.0 Day: 2,285.9 / 2,245.6 Sis67: 69
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 2,270.00 2,285.90 2,245.60 2,262.70 2,269.65 -0.94 61,542.19 698,267 4.36 382,849 5.37 86.89 74
2 26-Aug 2,280.00 2,323.40 2,276.50 2,284.10 2,296.46 0.06 62,124.24 1,429,053 8.92 685,375 9.62 157.39 133
3 25-Aug 2,295.10 2,310.50 2,270.00 2,282.80 2,286.14 -0.72 62,088.88 511,478 3.19 277,798 3.90 63.51 54
4 22-Aug 2,355.00 2,359.80 2,294.00 2,299.30 2,314.91 -2.18 62,537.66 621,255 3.88 327,591 4.60 75.83 63
5 21-Aug 2,356.80 2,368.00 2,333.10 2,350.50 2,349.11 -0.25 63,930.22 697,500 4.36 403,873 5.67 94.87 78
6 20-Aug 2,270.00 2,365.00 2,265.40 2,356.50 2,333.51 3.65 64,093.41 1,013,700 6.33 353,470 4.96 82.48 68
7 19-Aug 2,231.90 2,278.00 2,210.10 2,273.50 2,248.34 2.18 61,835.93 466,365 2.91 207,307 2.91 46.61 40
8 18-Aug 2,200.00 2,242.90 2,185.60 2,225.00 2,222.56 3.30 60,516.00 685,912 4.28 345,497 4.85 76.79 67
9 14-Aug 2,171.50 2,183.00 2,151.00 2,154.00 2,162.61 -0.82 58,585.00 609,379 3.81 394,851 5.54 85.39 76
10 13-Aug 2,210.00 2,210.00 2,157.00 2,171.70 2,171.82 -1.36 59,067.12 784,548 4.90 499,919 7.02 108.57 97
11 12-Aug 2,210.00 2,232.90 2,196.60 2,201.60 2,208.23 -0.49 59,880.36 266,482 1.66 144,351 2.03 31.88 28
12 11-Aug 2,207.90 2,220.10 2,197.10 2,212.40 2,210.43 0.23 60,174.10 338,195 2.11 218,898 3.07 48.39 43
13 08-Aug 2,240.40 2,245.00 2,204.00 2,207.40 2,222.23 -1.47 60,038.11 364,214 2.27 258,914 3.63 57.54 51
14 07-Aug 2,241.10 2,246.20 2,217.10 2,240.30 2,234.50 -0.03 60,932.94 160,148 1.00 71,247 1.00 15.92 14
15 06-Aug 2,231.00 2,243.30 2,213.60 2,241.00 2,227.07 0.47 60,951.00 631,492 3.94 438,534 6.16 97.66 86
16 05-Aug 2,257.80 2,268.50 2,227.40 2,230.50 2,238.00 -1.05 60,666.40 369,067 2.30 245,567 3.45 54.00 48
17 04-Aug 2,258.00 2,263.40 2,235.10 2,254.20 2,253.59 -0.17 61,311.00 383,404 2.39 206,288 2.90 46.49 41
18 01-Aug 2,248.00 2,286.50 2,240.70 2,258.00 2,259.99 0.57 61,414.00 605,397 3.78 333,597 4.68 75.39 66
19 31-Jul 2,220.00 2,260.00 2,212.30 2,245.30 2,241.42 0.37 61,068.93 671,856 4.20 350,870 4.92 78.64 69
20 30-Jul 2,222.00 2,240.00 2,206.80 2,237.10 2,225.25 1.00 60,845.91 875,237 5.47 579,031 8.13 128.85 114
21 29-Jul 2,207.90 2,222.90 2,194.00 2,215.00 2,211.60 0.42 60,244.00 1,047,287 6.54 699,727 9.82 154.75 138
22 28-Jul 2,216.00 2,250.90 2,200.00 2,205.80 2,219.65 -0.46 59,994.59 934,936 5.84 612,938 8.60 136.05 121
23 25-Jul 2,260.10 2,261.80 2,212.00 2,215.90 2,229.32 -1.93 60,269.30 695,695 4.34 438,203 6.15 97.69 86
24 24-Jul 2,281.10 2,289.80 2,256.30 2,259.50 2,266.73 -1.13 61,455.15 1,156,360 7.22 800,349 11.23 181.42 158
25 23-Jul 2,350.00 2,359.10 2,271.00 2,285.30 2,297.20 -3.96 62,156.88 2,151,512 13.43 1,155,584 16.22 265.46 228
26 22-Jul 2,396.50 2,410.00 2,352.00 2,379.50 2,379.37 -0.52 64,718.98 1,095,174 6.84 465,450 6.53 110.75 92
27 21-Jul 2,394.20 2,410.00 2,385.20 2,392.00 2,397.93 -0.09 65,058.00 338,704 2.11 211,812 2.97 50.79 42
28 18-Jul 2,403.00 2,405.00 2,370.00 2,394.20 2,387.20 -0.16 65,118.80 620,121 3.87 371,667 5.22 88.72 73
29 17-Jul 2,380.40 2,403.00 2,377.20 2,398.00 2,386.21 0.74 65,222.00 458,153 2.86 313,556 4.40 74.82 62
30 16-Jul 2,409.90 2,411.00 2,378.00 2,380.40 2,389.52 -0.94 64,743.46 509,306 3.18 334,796 4.70 80.00 66
31 15-Jul 2,384.00 2,412.00 2,384.00 2,402.90 2,401.99 1.04 65,355.43 577,248 3.60 328,134 4.61 78.82 65
32 14-Jul 2,388.70 2,394.20 2,356.50 2,378.10 2,375.43 0.08 64,680.90 729,605 4.56 456,148 6.40 108.35 90
33 11-Jul 2,411.30 2,435.00 2,370.10 2,376.10 2,398.34 -1.46 64,626.51 804,235 5.02 460,069 6.46 110.34 91
34 10-Jul 2,438.00 2,443.50 2,407.20 2,411.30 2,418.19 -1.12 65,583.90 350,043 2.19 233,649 3.28 56.50 46
35 09-Jul 2,443.30 2,467.80 2,433.00 2,438.60 2,448.75 -0.51 66,326.42 579,978 3.62 382,179 5.36 93.59 75
36 08-Jul 2,468.00 2,468.00 2,425.00 2,451.00 2,441.05 -0.58 66,663.00 439,515 2.74 280,584 3.94 68.49 55
37 07-Jul 2,446.00 2,491.90 2,441.10 2,465.40 2,475.34 0.76 67,055.34 379,303 2.37 142,535 2.00 35.28 28
38 04-Jul 2,456.50 2,456.50 2,426.50 2,446.70 2,443.25 0.06 66,546.73 248,938 1.55 134,246 1.88 32.80 26
39 03-Jul 2,440.10 2,468.50 2,423.00 2,445.30 2,446.33 0.44 66,508.65 504,145 3.15 246,383 3.46 60.27 49
40 02-Jul 2,417.90 2,461.10 2,395.00 2,434.60 2,427.20 1.03 66,217.62 714,558 4.46 423,093 5.94 102.69 83
41 01-Jul 2,416.90 2,432.00 2,395.00 2,409.70 2,408.56 0.11 65,540.38 460,578 2.88 237,911 3.34 57.30 47
42 30-Jun 2,382.20 2,417.70 2,381.00 2,407.10 2,406.67 1.17 65,469.66 328,578 2.05 166,794 2.34 40.14 33
43 27-Jun 2,385.20 2,395.40 2,374.50 2,379.30 2,382.47 0.15 64,713.54 905,150 5.65 699,562 9.82 166.67 138
44 26-Jun 2,410.00 2,414.90 2,353.10 2,375.70 2,369.98 -1.82 64,615.63 1,200,717 7.50 590,005 8.28 139.83 116
45 25-Jun 2,438.80 2,449.00 2,415.00 2,419.80 2,429.66 -0.21 65,815.08 239,813 1.50 118,690 1.67 28.84 23
46 24-Jun 2,420.00 2,445.00 2,410.10 2,424.80 2,433.90 0.62 65,951.08 325,700 2.03 139,400 1.96 33.93 27
47 23-Jun 2,398.00 2,434.90 2,386.40 2,409.80 2,414.85 0.31 65,543.10 420,574 2.63 180,368 2.53 43.56 36
48 20-Jun 2,392.30 2,412.40 2,380.00 2,402.30 2,402.49 0.11 65,339.11 394,282 2.46 270,047 3.79 64.88 53
49 19-Jun 2,403.60 2,408.00 2,378.00 2,399.70 2,396.09 0.05 65,268.39 277,544 1.73 154,609 2.17 37.05 30
50 18-Jun 2,382.00 2,409.00 2,364.10 2,398.40 2,397.71 0.69 65,233.03 300,348 1.88 164,396 2.31 39.42 32
51 17-Jun 2,385.40 2,391.40 2,356.00 2,382.00 2,374.86 -0.14 64,786.00 441,232 2.76 270,880 3.80 64.33 53
52 16-Jun 2,371.20 2,388.20 2,356.60 2,385.40 2,372.79 0.60 64,879.45 272,139 1.70 152,360 2.14 36.15 30
53 13-Jun 2,387.70 2,387.70 2,346.30 2,371.20 2,364.95 -1.46 64,493.23 455,362 2.84 227,714 3.20 53.85 45
54 12-Jun 2,443.70 2,443.70 2,400.00 2,406.40 2,414.60 -1.06 65,450.62 582,682 3.64 420,091 5.90 101.44 83
55 11-Jun 2,458.90 2,458.90 2,429.10 2,432.10 2,435.85 -0.73 66,149.63 590,039 3.68 438,726 6.16 106.87 86
56 10-Jun 2,460.30 2,461.90 2,439.00 2,449.90 2,449.85 -0.04 66,633.76 393,905 2.46 269,212 3.78 65.95 53
57 09-Jun 2,444.00 2,454.60 2,428.00 2,451.00 2,438.91 0.76 66,663.00 231,846 1.45 107,336 1.51 26.18 21
58 06-Jun 2,457.50 2,464.70 2,428.00 2,432.50 2,436.67 -0.84 66,160.51 385,685 2.41 226,594 3.18 55.21 45
59 05-Jun 2,485.00 2,486.40 2,448.20 2,453.20 2,460.38 -1.16 66,723.52 387,297 2.42 248,748 3.49 61.20 49
60 04-Jun 2,490.00 2,490.00 2,460.20 2,482.10 2,479.58 0.28 67,509.55 331,408 2.07 207,582 2.91 51.47 41
61 03-Jun 2,475.10 2,479.90 2,445.30 2,475.20 2,468.17 0.04 67,321.88 606,721 3.79 392,193 5.50 96.80 77
62 02-Jun 2,455.90 2,494.00 2,455.60 2,474.30 2,477.07 0.75 67,297.41 680,858 4.25 450,406 6.32 111.57 89
63 30-May 2,486.90 2,494.80 2,449.00 2,455.90 2,465.23 -1.25 66,796.95 869,858 5.43 651,081 9.14 160.51 128
64 29-May 2,506.80 2,509.00 2,475.00 2,486.90 2,488.38 -0.79 67,640.11 530,352 3.31 265,639 3.73 66.10 52
65 28-May 2,495.00 2,516.50 2,470.00 2,506.80 2,496.16 -0.25 68,181.36 742,342 4.64 415,678 5.83 103.76 82
66 27-May 2,510.30 2,519.00 2,489.70 2,513.10 2,506.60 0.11 68,352.71 604,552 3.77 377,072 5.29 94.52 74
67 26-May 2,489.90 2,514.00 2,482.00 2,510.30 2,499.26 1.25 68,276.55 638,832 3.99 393,158 5.52 98.26 78

Similar Stocks: DABUR    GODREJCP    BAJAJCON    COLPAL    EMAMILTD    PGHH    CUPID    JHS    GILLETTE    HONASA    MACOBSTECH    AAKAAR   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com