Stockint.com

Loading a wholistic market research tool


Research
Social

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 Low52 Price: 2,341.4 Barrier: -; Drift%: -
Basic Industry: Personal Care Total Equity: 271,985,634 Low52 Date: 25-Mar-2025 SHP: 51.0 / 23.72 / 6.57 / 18.44
Q M W D
Trend Indicator
Float14: 0.62
High/Low Price Quarter: 2,975.0 / 2,341.4 Month: 2,524.95 / 2,341.4 Week: 2,442.0 / 2,341.4 Day: 2,413.85 / 2,340.0 Float67: 0.57
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 03-Apr 2,360.00 2,413.85 2,340.00 2,409.85 2,379.11 1.91 65,544.46 345,546 1.66 224,150 2.07 53.33 0.45
2 02-Apr 2,350.00 2,370.05 2,325.80 2,364.60 2,351.74 0.60 64,313.72 349,700 1.68 187,106 1.72 44.00 0.37
3 01-Apr 2,389.80 2,411.70 2,346.80 2,350.50 2,367.74 -1.64 63,930.22 330,923 1.59 177,266 1.63 41.97 0.35
4 28-Mar 2,409.85 2,442.00 2,370.10 2,389.80 2,403.61 -0.19 64,999.13 713,552 3.43 383,710 3.54 92.23 0.77
5 27-Mar 2,390.35 2,409.00 2,356.00 2,394.30 2,380.87 0.06 65,121.52 803,990 3.86 449,601 4.14 107.04 0.90
6 26-Mar 2,389.45 2,405.00 2,362.20 2,392.85 2,388.13 0.61 65,082.08 508,577 2.44 288,317 2.66 68.85 0.57
7 25-Mar 2,375.25 2,414.95 2,341.40 2,378.40 2,361.42 -1.97 64,689.06 1,354,361 6.51 606,766 5.59 143.28 1.21
8 24-Mar 2,416.70 2,438.45 2,392.65 2,426.30 2,419.78 1.05 65,991.87 464,577 2.23 270,917 2.50 65.56 0.54
9 21-Mar 2,418.30 2,426.50 2,385.00 2,401.10 2,399.08 -0.71 65,306.47 1,030,473 4.95 682,748 6.29 163.80 1.36
10 20-Mar 2,420.00 2,444.00 2,412.55 2,418.30 2,425.02 0.18 65,774.29 208,116 1.00 120,747 1.11 29.28 0.24
11 19-Mar 2,435.00 2,437.85 2,376.80 2,413.85 2,399.58 -0.72 65,653.25 423,270 2.03 232,607 2.14 55.82 0.46
12 18-Mar 2,400.00 2,449.90 2,390.15 2,431.30 2,430.99 2.01 66,127.87 224,698 1.08 108,507 1.00 26.38 0.22
13 17-Mar 2,415.00 2,427.35 2,351.00 2,383.50 2,377.05 -1.17 64,827.78 465,223 2.24 270,150 2.49 64.22 0.54
14 13-Mar 2,449.95 2,452.50 2,400.00 2,411.70 2,417.35 -0.86 65,594.78 454,119 2.18 344,611 3.18 83.30 0.69
15 12-Mar 2,475.40 2,478.90 2,409.60 2,432.50 2,435.50 -1.05 66,160.51 259,045 1.24 158,239 1.46 38.54 0.32
16 11-Mar 2,430.05 2,475.70 2,415.00 2,458.40 2,458.84 0.74 66,864.95 294,333 1.41 166,188 1.53 40.86 0.33
17 10-Mar 2,490.00 2,524.95 2,430.00 2,440.45 2,472.05 -1.36 66,376.73 468,995 2.25 202,456 1.87 50.05 0.40
18 07-Mar 2,435.00 2,486.05 2,423.45 2,474.15 2,466.37 0.90 67,293.33 286,553 1.38 152,825 1.41 37.69 0.30
19 06-Mar 2,426.35 2,457.80 2,413.35 2,452.10 2,438.89 1.76 66,693.60 371,337 1.78 231,938 2.14 56.57 0.46
20 05-Mar 2,390.00 2,431.75 2,388.05 2,409.65 2,412.37 0.82 65,539.02 645,068 3.10 477,351 4.40 115.15 0.95
21 04-Mar 2,391.00 2,406.15 2,361.00 2,390.15 2,380.10 -1.80 65,008.65 775,523 3.73 508,406 4.69 121.01 1.01
22 03-Mar 2,464.60 2,476.95 2,379.20 2,434.00 2,417.90 -1.24 66,201.00 411,814 1.98 254,392 2.34 61.51 0.51
23 28-Feb 2,486.75 2,489.95 2,450.05 2,464.60 2,469.77 -1.30 67,033.58 1,038,405 4.99 679,774 6.26 167.89 1.36
24 27-Feb 2,493.00 2,545.80 2,474.20 2,497.05 2,506.32 -0.91 67,916.17 813,793 3.91 566,910 5.22 142.09 1.13
25 25-Feb 2,466.90 2,535.00 2,462.15 2,520.00 2,512.78 1.77 68,540.00 376,793 1.81 198,801 1.83 49.95 0.40
26 24-Feb 2,435.00 2,495.00 2,424.00 2,476.10 2,469.84 0.71 67,346.36 443,566 2.13 291,587 2.69 72.02 0.58
27 21-Feb 2,487.60 2,492.00 2,441.00 2,458.75 2,462.21 -0.93 66,874.47 401,690 1.93 241,862 2.23 59.55 0.48
28 20-Feb 2,459.00 2,491.55 2,436.45 2,481.85 2,473.98 0.87 67,502.75 281,363 1.35 145,645 1.34 36.03 0.29
29 19-Feb 2,446.00 2,476.95 2,432.75 2,460.45 2,456.56 0.43 66,920.71 573,419 2.76 420,559 3.88 103.31 0.84
30 18-Feb 2,476.95 2,476.95 2,411.00 2,450.00 2,438.14 -0.50 66,636.00 374,090 1.80 206,807 1.91 50.42 0.41
31 17-Feb 2,471.00 2,484.10 2,436.95 2,462.40 2,459.85 -0.81 66,973.74 357,753 1.72 217,558 2.00 53.52 0.43
32 14-Feb 2,486.00 2,507.00 2,471.00 2,482.45 2,485.90 0.29 67,519.07 433,026 2.08 238,845 2.20 59.37 0.48
33 13-Feb 2,525.00 2,537.90 2,470.00 2,475.35 2,508.02 -2.14 67,325.96 299,852 1.44 176,208 1.62 44.19 0.35
34 12-Feb 2,550.50 2,567.60 2,508.75 2,529.40 2,534.78 -0.83 68,796.05 313,612 1.51 175,482 1.62 44.48 0.35
35 11-Feb 2,579.15 2,585.00 2,520.60 2,550.50 2,545.96 -1.11 69,369.94 326,576 1.57 191,099 1.76 48.65 0.38
36 10-Feb 2,613.65 2,628.85 2,551.55 2,579.00 2,585.63 -1.27 70,145.00 495,150 2.38 303,441 2.80 78.46 0.61
37 07-Feb 2,671.70 2,683.35 2,605.00 2,612.20 2,633.19 -2.02 71,048.09 397,504 1.91 230,991 2.13 60.82 0.46
38 06-Feb 2,703.50 2,713.95 2,661.00 2,666.10 2,679.92 -1.38 72,514.09 265,587 1.28 147,991 1.36 39.66 0.30
39 05-Feb 2,718.85 2,744.85 2,698.70 2,703.50 2,719.56 -0.56 73,531.32 280,698 1.35 164,418 1.52 44.71 0.33
40 04-Feb 2,777.90 2,777.90 2,707.05 2,718.85 2,727.17 -1.62 73,948.81 406,002 1.95 228,995 2.11 62.45 0.46
41 03-Feb 2,899.95 2,899.95 2,750.00 2,763.50 2,789.75 -4.66 75,163.23 842,245 4.05 391,667 3.61 109.27 0.78
42 01-Feb 2,840.65 2,975.00 2,794.00 2,898.60 2,902.80 2.73 78,837.76 588,468 2.83 205,925 1.90 59.78 0.41
43 31-Jan 2,781.30 2,860.00 2,745.00 2,821.55 2,816.04 1.81 76,742.11 401,316 1.93 182,105 1.68 51.28 0.36
44 30-Jan 2,731.90 2,784.55 2,720.00 2,771.30 2,762.10 1.44 75,375.38 511,147 2.46 166,600 1.54 46.02 0.33
45 29-Jan 2,650.00 2,764.35 2,630.45 2,731.90 2,688.65 1.96 74,303.76 838,694 4.03 279,086 2.57 75.04 0.56
46 28-Jan 2,705.05 2,726.25 2,663.50 2,679.40 2,689.95 -1.08 72,875.83 502,503 2.41 232,272 2.14 62.48 0.46
47 27-Jan 2,751.90 2,767.95 2,696.45 2,708.60 2,722.52 -1.57 73,670.03 227,365 1.09 101,358 0.93 27.59 0.20
48 24-Jan 2,740.40 2,766.00 2,696.10 2,751.90 2,740.14 0.47 74,847.73 390,318 1.88 200,227 1.85 54.87 0.40
49 23-Jan 2,782.00 2,799.00 2,714.50 2,738.95 2,744.36 -1.19 74,495.51 484,671 2.33 231,821 2.14 63.62 0.46
50 22-Jan 2,754.00 2,782.65 2,741.95 2,771.55 2,758.82 1.43 75,382.18 672,025 3.23 407,872 3.76 112.52 0.81
51 21-Jan 2,709.00 2,761.45 2,708.60 2,731.85 2,740.31 0.85 74,302.40 385,694 1.85 187,483 1.73 51.38 0.37
52 20-Jan 2,683.65 2,715.00 2,658.40 2,708.60 2,696.51 0.92 73,670.03 235,484 1.13 123,692 1.14 33.35 0.25
53 17-Jan 2,653.00 2,709.65 2,636.30 2,683.65 2,685.49 1.16 72,991.42 360,893 1.73 179,855 1.66 48.30 0.36
54 16-Jan 2,684.70 2,694.70 2,610.15 2,652.55 2,643.01 -0.46 72,145.55 306,605 1.47 130,839 1.21 34.58 0.26
55 15-Jan 2,719.85 2,719.95 2,626.45 2,664.75 2,662.64 -1.82 72,477.37 709,371 3.41 343,809 3.17 91.54 0.69
56 14-Jan 2,752.95 2,799.90 2,690.50 2,713.30 2,726.53 -1.43 73,797.86 299,770 1.44 173,810 1.60 47.39 0.35
57 13-Jan 2,830.00 2,835.60 2,745.20 2,752.05 2,784.12 -2.86 74,851.81 236,490 1.14 118,489 1.09 32.99 0.24
58 10-Jan 2,879.05 2,880.00 2,810.95 2,830.70 2,845.64 -2.12 76,990.97 498,339 2.39 289,732 2.67 82.45 0.58
59 09-Jan 2,798.95 2,939.50 2,776.60 2,890.60 2,902.30 3.49 78,620.17 1,892,039 9.09 951,402 8.77 276.13 1.90
60 08-Jan 2,745.45 2,803.45 2,723.20 2,789.75 2,768.78 1.59 75,877.19 493,094 2.37 292,005 2.69 80.85 0.58
61 07-Jan 2,753.45 2,788.00 2,737.55 2,745.45 2,765.08 -0.29 74,672.30 485,008 2.33 335,788 3.09 92.85 0.67
62 06-Jan 2,829.00 2,832.95 2,729.00 2,753.45 2,757.99 -2.46 74,889.88 640,269 3.08 432,552 3.99 119.30 0.86
63 03-Jan 2,819.80 2,833.50 2,781.15 2,821.25 2,810.22 1.44 76,733.95 669,806 3.22 397,292 3.66 111.65 0.79
64 02-Jan 2,705.95 2,786.25 2,692.90 2,780.60 2,747.77 2.84 75,628.33 454,180 2.18 297,164 2.74 81.65 0.59
65 01-Jan 2,693.75 2,722.40 2,676.95 2,701.70 2,703.96 0.78 73,482.36 396,200 1.90 219,975 2.03 59.48 0.44
66 31-Dec 2,750.00 2,750.00 2,674.75 2,680.65 2,699.29 -2.97 72,909.83 531,777 2.56 335,328 3.09 90.51 0.67
67 30-Dec 2,726.25 2,811.00 2,693.00 2,760.15 2,747.95 1.22 75,072.11 912,250 4.38 551,952 5.09 151.67 1.10

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

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com