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: 2,412.07 Low52 Price: 2,311.5 Barrier: 2,432.0; Drift%: -2.35
Basic Industry: Personal Care Total Equity: 271,985,634 Low52 Date: 07-Apr-2025 SHP: 51.0 / 22.23 / 7.84 / 18.65
Q M W D
Trend Indicator
SiS14: 60
High/Low Price Quarter: 2,975.0 / 2,341.4 Month: 2,747.4 / 2,449.0 Week: 2,468.5 / 2,381.0 Day: 2,435.0 / 2,370.1 Sis67: 55
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 2,411.30 2,435.00 2,370.10 2,376.10 2,398.34 -1.46 64,626.51 804,235 3.56 460,069 4.75 110.34 91
2 10-Jul 2,438.00 2,443.50 2,407.20 2,411.30 2,418.19 -1.12 65,583.90 350,043 1.55 233,649 2.41 56.50 46
3 09-Jul 2,443.30 2,467.80 2,433.00 2,438.60 2,448.75 -0.51 66,326.42 579,978 2.57 382,179 3.94 93.59 75
4 08-Jul 2,468.00 2,468.00 2,425.00 2,451.00 2,441.05 -0.58 66,663.00 439,515 1.94 280,584 2.90 68.49 55
5 07-Jul 2,446.00 2,491.90 2,441.10 2,465.40 2,475.34 0.76 67,055.34 379,303 1.68 142,535 1.47 35.28 28
6 04-Jul 2,456.50 2,456.50 2,426.50 2,446.70 2,443.25 0.06 66,546.73 248,938 1.10 134,246 1.39 32.80 26
7 03-Jul 2,440.10 2,468.50 2,423.00 2,445.30 2,446.33 0.44 66,508.65 504,145 2.23 246,383 2.54 60.27 49
8 02-Jul 2,417.90 2,461.10 2,395.00 2,434.60 2,427.20 1.03 66,217.62 714,558 3.16 423,093 4.37 102.69 83
9 01-Jul 2,416.90 2,432.00 2,395.00 2,409.70 2,408.56 0.11 65,540.38 460,578 2.04 237,911 2.46 57.30 47
10 30-Jun 2,382.20 2,417.70 2,381.00 2,407.10 2,406.67 1.17 65,469.66 328,578 1.45 166,794 1.72 40.14 33
11 27-Jun 2,385.20 2,395.40 2,374.50 2,379.30 2,382.47 0.15 64,713.54 905,150 4.00 699,562 7.22 166.67 138
12 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 5.31 590,005 6.09 139.83 116
13 25-Jun 2,438.80 2,449.00 2,415.00 2,419.80 2,429.66 -0.21 65,815.08 239,813 1.06 118,690 1.22 28.84 23
14 24-Jun 2,420.00 2,445.00 2,410.10 2,424.80 2,433.90 0.62 65,951.08 325,700 1.44 139,400 1.44 33.93 27
15 23-Jun 2,398.00 2,434.90 2,386.40 2,409.80 2,414.85 0.31 65,543.10 420,574 1.86 180,368 1.86 43.56 36
16 20-Jun 2,392.30 2,412.40 2,380.00 2,402.30 2,402.49 0.11 65,339.11 394,282 1.74 270,047 2.79 64.88 53
17 19-Jun 2,403.60 2,408.00 2,378.00 2,399.70 2,396.09 0.05 65,268.39 277,544 1.23 154,609 1.60 37.05 30
18 18-Jun 2,382.00 2,409.00 2,364.10 2,398.40 2,397.71 0.69 65,233.03 300,348 1.33 164,396 1.70 39.42 32
19 17-Jun 2,385.40 2,391.40 2,356.00 2,382.00 2,374.86 -0.14 64,786.00 441,232 1.95 270,880 2.80 64.33 53
20 16-Jun 2,371.20 2,388.20 2,356.60 2,385.40 2,372.79 0.60 64,879.45 272,139 1.20 152,360 1.57 36.15 30
21 13-Jun 2,387.70 2,387.70 2,346.30 2,371.20 2,364.95 -1.46 64,493.23 455,362 2.01 227,714 2.35 53.85 45
22 12-Jun 2,443.70 2,443.70 2,400.00 2,406.40 2,414.60 -1.06 65,450.62 582,682 2.58 420,091 4.34 101.44 83
23 11-Jun 2,458.90 2,458.90 2,429.10 2,432.10 2,435.85 -0.73 66,149.63 590,039 2.61 438,726 4.53 106.87 86
24 10-Jun 2,460.30 2,461.90 2,439.00 2,449.90 2,449.85 -0.04 66,633.76 393,905 1.74 269,212 2.78 65.95 53
25 09-Jun 2,444.00 2,454.60 2,428.00 2,451.00 2,438.91 0.76 66,663.00 231,846 1.03 107,336 1.11 26.18 21
26 06-Jun 2,457.50 2,464.70 2,428.00 2,432.50 2,436.67 -0.84 66,160.51 385,685 1.71 226,594 2.34 55.21 45
27 05-Jun 2,485.00 2,486.40 2,448.20 2,453.20 2,460.38 -1.16 66,723.52 387,297 1.71 248,748 2.57 61.20 49
28 04-Jun 2,490.00 2,490.00 2,460.20 2,482.10 2,479.58 0.28 67,509.55 331,408 1.47 207,582 2.14 51.47 41
29 03-Jun 2,475.10 2,479.90 2,445.30 2,475.20 2,468.17 0.04 67,321.88 606,721 2.68 392,193 4.05 96.80 77
30 02-Jun 2,455.90 2,494.00 2,455.60 2,474.30 2,477.07 0.75 67,297.41 680,858 3.01 450,406 4.65 111.57 89
31 30-May 2,486.90 2,494.80 2,449.00 2,455.90 2,465.23 -1.25 66,796.95 869,858 3.85 651,081 6.72 160.51 128
32 29-May 2,506.80 2,509.00 2,475.00 2,486.90 2,488.38 -0.79 67,640.11 530,352 2.35 265,639 2.74 66.10 52
33 28-May 2,495.00 2,516.50 2,470.00 2,506.80 2,496.16 -0.25 68,181.36 742,342 3.28 415,678 4.29 103.76 82
34 27-May 2,510.30 2,519.00 2,489.70 2,513.10 2,506.60 0.11 68,352.71 604,552 2.67 377,072 3.89 94.52 74
35 26-May 2,489.90 2,514.00 2,482.00 2,510.30 2,499.26 1.25 68,276.55 638,832 2.83 393,158 4.06 98.26 78
36 23-May 2,487.10 2,499.70 2,469.00 2,479.40 2,482.04 -0.31 67,436.12 616,422 2.73 296,717 3.06 73.65 58
37 22-May 2,599.10 2,599.10 2,481.70 2,487.10 2,519.21 -6.48 67,645.55 2,392,352 10.58 929,693 9.60 234.21 183
38 21-May 2,647.50 2,676.90 2,631.50 2,659.30 2,656.13 1.14 72,329.14 337,502 1.49 179,234 1.85 47.61 35
39 20-May 2,718.00 2,718.00 2,625.50 2,629.40 2,664.58 -3.03 71,515.90 403,620 1.79 223,367 2.31 59.52 44
40 19-May 2,700.00 2,747.40 2,674.00 2,711.50 2,715.31 0.81 73,748.90 324,331 1.43 158,734 1.64 43.10 32
41 16-May 2,661.00 2,698.00 2,617.50 2,689.70 2,675.48 1.29 73,155.98 455,396 2.01 186,323 1.92 49.85 37
42 15-May 2,607.80 2,660.00 2,595.50 2,655.40 2,632.84 1.83 72,223.07 283,082 1.25 132,482 1.37 34.88 26
43 14-May 2,597.20 2,615.00 2,570.10 2,607.80 2,593.65 0.34 70,928.41 300,928 1.33 147,369 1.52 38.22 29
44 13-May 2,611.60 2,634.70 2,591.90 2,598.90 2,606.83 -0.49 70,686.35 226,099 1.00 141,935 1.46 37.00 28
45 12-May 2,582.00 2,625.40 2,577.00 2,611.60 2,603.74 2.40 71,031.77 333,871 1.48 184,606 1.91 48.07 37
46 09-May 2,500.00 2,554.80 2,494.70 2,550.50 2,527.17 0.00 69,369.94 254,167 1.12 123,163 1.27 31.13 25
47 08-May 2,634.70 2,639.90 2,529.50 2,550.60 2,567.54 -3.20 69,372.66 555,347 2.46 255,930 2.64 65.71 51
48 07-May 2,606.00 2,646.80 2,573.00 2,634.80 2,616.53 0.51 71,662.77 438,715 1.94 217,803 2.25 56.99 43
49 06-May 2,610.00 2,639.00 2,591.00 2,621.40 2,615.32 0.02 71,298.31 345,419 1.53 181,522 1.87 47.47 36
50 05-May 2,549.00 2,629.00 2,549.00 2,621.00 2,586.62 3.05 71,287.00 479,629 2.12 257,717 2.66 66.66 51
51 02-May 2,570.00 2,579.80 2,531.00 2,543.40 2,551.30 -1.70 69,176.83 635,347 2.81 426,452 4.40 108.80 85
52 30-Apr 2,644.20 2,653.30 2,574.10 2,587.40 2,603.84 -2.15 70,373.56 570,830 2.52 394,245 4.07 102.66 79
53 29-Apr 2,682.00 2,698.00 2,638.60 2,644.20 2,668.49 -1.87 71,918.44 556,023 2.46 345,164 3.56 92.11 69
54 28-Apr 2,668.00 2,702.50 2,637.30 2,694.50 2,681.12 0.86 73,286.53 391,090 1.73 223,904 2.31 60.03 45
55 25-Apr 2,732.00 2,735.90 2,650.50 2,671.40 2,683.34 -2.22 72,658.24 437,084 1.93 200,941 2.07 53.92 40
56 24-Apr 2,675.80 2,744.00 2,662.60 2,732.00 2,706.00 1.61 74,306.00 712,805 3.15 319,362 3.30 86.00 64
57 23-Apr 2,659.00 2,714.00 2,651.00 2,688.60 2,681.07 1.12 73,126.06 713,125 3.15 282,928 2.92 75.85 56
58 22-Apr 2,546.00 2,674.20 2,534.10 2,658.80 2,629.99 4.51 72,315.54 747,000 3.30 246,238 2.54 64.76 49
59 21-Apr 2,575.00 2,587.80 2,539.00 2,544.00 2,561.41 -1.03 69,193.00 277,896 1.23 98,197 1.01 25.15 20
60 17-Apr 2,577.00 2,601.10 2,531.20 2,570.50 2,573.55 0.74 69,913.91 413,204 1.83 165,454 1.71 42.58 33
61 16-Apr 2,515.00 2,557.00 2,510.30 2,551.60 2,544.85 1.51 69,399.85 275,642 1.22 96,889 1.00 24.66 19
62 15-Apr 2,540.00 2,540.00 2,472.10 2,513.70 2,503.12 0.88 68,369.03 544,832 2.41 330,603 3.41 82.75 66
63 11-Apr 2,509.25 2,523.95 2,471.40 2,491.65 2,493.46 -0.66 67,769.30 528,021 2.34 303,001 3.13 75.55 60
64 09-Apr 2,450.10 2,519.00 2,442.95 2,508.10 2,491.15 2.80 68,216.72 589,111 2.61 289,133 2.98 72.03 58
65 08-Apr 2,404.85 2,450.00 2,400.00 2,439.90 2,432.42 2.16 66,361.77 319,178 1.41 131,780 1.36 32.05 26
66 07-Apr 2,318.05 2,402.70 2,311.50 2,388.25 2,377.57 -1.45 64,956.97 647,807 2.87 460,012 4.75 109.37 92
67 04-Apr 2,400.00 2,444.80 2,390.85 2,423.35 2,422.80 0.56 65,911.64 349,346 1.55 157,049 1.62 38.05 31

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