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: 3,115.0 Mkt_Cap Category: Mid-Cap
Sector: Fast Moving Consumer Goods Lot Size: 1 F&O Lot: 175 High52 Date: 28-Nov-2024 Bumper: -; Drift%: -
Industry: Personal Products Face Value: 1; VWAP21: 2,224.39 Low52 Price: 2,151.0 Barrier: 2,227.9; Drift%: -2.32
Basic Industry: Personal Care Total Equity: 271,985,634 Low52 Date: 14-Aug-2025 SHP: 51.0 / 17.16 / 11.95 / 19.59
Q M W D
Trend Indicator
SiS14: 59
High/Low Price Quarter: 2,975.0 / 2,341.4 Month: 2,504.0 / 2,201.5 Week: 2,279.7 / 2,204.4 Day: 2,196.0 / 2,175.1 Sis67: 59
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 2,189.00 2,196.00 2,175.10 2,177.40 2,184.09 -0.22 59,222.15 179,841 2.37 83,979 2.32 18.34 16
2 11-Nov 2,170.00 2,187.90 2,151.20 2,182.10 2,167.14 0.50 59,349.99 166,130 2.19 77,991 2.16 16.90 15
3 10-Nov 2,167.80 2,181.80 2,161.40 2,171.20 2,173.04 0.18 59,053.52 184,755 2.44 114,795 3.17 24.95 22
4 07-Nov 2,177.90 2,177.90 2,155.10 2,167.20 2,164.21 -0.29 58,944.73 226,568 2.99 125,034 3.46 27.06 24
5 06-Nov 2,175.90 2,190.80 2,166.60 2,173.60 2,177.16 -0.79 59,118.80 411,132 5.43 246,781 6.82 53.73 48
6 04-Nov 2,206.60 2,208.00 2,180.00 2,190.80 2,189.08 -0.44 59,586.61 476,899 6.29 293,924 8.12 64.34 57
7 03-Nov 2,227.90 2,227.90 2,191.00 2,200.40 2,201.76 -1.90 59,847.72 526,150 6.94 262,533 7.26 57.80 51
8 31-Oct 2,255.30 2,263.60 2,231.20 2,243.00 2,245.46 -0.55 61,006.00 812,536 10.72 395,164 10.92 88.73 76
9 30-Oct 2,279.70 2,279.70 2,242.40 2,255.30 2,253.98 -0.55 61,340.92 358,683 4.73 203,827 5.63 45.94 39
10 29-Oct 2,235.90 2,277.00 2,226.10 2,267.70 2,256.56 1.57 61,678.18 436,074 5.75 224,487 6.20 50.66 43
11 28-Oct 2,217.00 2,236.80 2,204.40 2,232.70 2,217.57 0.73 60,726.23 638,072 8.42 397,548 10.99 88.16 77
12 27-Oct 2,241.00 2,243.90 2,209.00 2,216.50 2,222.78 -1.02 60,285.62 1,093,964 14.44 781,263 21.59 173.66 151
13 24-Oct 2,245.00 2,246.80 2,200.00 2,239.40 2,223.30 -2.08 60,908.46 1,809,292 23.88 860,768 23.79 191.37 167
14 23-Oct 2,257.00 2,310.00 2,245.00 2,286.90 2,285.25 1.16 62,200.39 652,999 8.62 226,934 6.27 51.86 44
15 21-Oct 2,258.00 2,267.90 2,246.80 2,260.60 2,257.06 0.73 61,485.07 75,777 1.00 36,183 1.00 8.17 7
16 20-Oct 2,293.30 2,300.60 2,240.00 2,244.20 2,269.75 -2.23 61,039.02 437,117 5.77 202,364 5.59 45.93 39
17 17-Oct 2,285.60 2,329.90 2,279.00 2,295.30 2,307.54 0.42 62,428.86 571,653 7.54 274,880 7.60 63.43 53
18 16-Oct 2,228.10 2,294.00 2,221.30 2,285.80 2,266.50 2.64 62,170.48 444,481 5.87 195,400 5.40 44.29 38
19 15-Oct 2,202.90 2,237.50 2,202.90 2,227.10 2,226.56 1.12 60,573.92 235,033 3.10 122,562 3.39 27.29 24
20 14-Oct 2,224.20 2,225.00 2,195.10 2,202.40 2,207.70 -0.85 59,902.12 350,132 4.62 184,796 5.11 40.80 36
21 13-Oct 2,220.00 2,232.00 2,202.10 2,221.20 2,215.66 -0.30 60,413.45 315,128 4.16 184,464 5.10 40.87 36
22 10-Oct 2,209.00 2,232.90 2,202.10 2,227.80 2,219.79 0.87 60,592.96 334,097 4.41 193,263 5.34 42.90 37
23 09-Oct 2,211.00 2,219.30 2,201.00 2,208.60 2,208.42 -0.41 60,070.75 406,979 5.37 270,283 7.47 59.69 52
24 08-Oct 2,220.00 2,229.80 2,201.00 2,217.60 2,211.00 -0.62 60,315.53 629,452 8.31 451,097 12.47 99.00 87
25 07-Oct 2,235.00 2,242.40 2,224.30 2,231.40 2,231.26 0.12 60,690.87 296,066 3.91 192,718 5.33 43.00 37
26 06-Oct 2,218.50 2,242.50 2,211.10 2,228.80 2,223.26 0.67 60,620.16 439,536 5.80 252,860 6.99 56.22 49
27 03-Oct 2,228.80 2,229.00 2,191.60 2,213.90 2,203.91 -0.49 60,214.90 941,401 12.42 667,298 18.44 147.07 129
28 01-Oct 2,224.90 2,234.30 2,207.30 2,224.90 2,218.28 0.11 60,514.08 492,344 6.50 311,445 8.61 69.09 60
29 30-Sep 2,235.00 2,236.70 2,201.50 2,222.40 2,217.92 0.18 60,446.09 484,173 6.39 285,026 7.88 63.22 55
30 29-Sep 2,226.00 2,239.50 2,209.00 2,218.40 2,220.87 -0.27 60,337.29 439,155 5.80 250,673 6.93 55.67 49
31 26-Sep 2,275.00 2,280.00 2,211.00 2,224.30 2,234.62 -2.19 60,497.76 525,358 6.93 289,427 8.00 64.68 56
32 25-Sep 2,328.70 2,330.90 2,266.00 2,274.20 2,298.90 -1.93 61,854.97 380,998 5.03 237,819 6.57 54.67 46
33 24-Sep 2,310.40 2,344.00 2,308.00 2,319.00 2,321.87 -0.25 63,073.00 460,442 6.08 235,388 6.51 54.65 46
34 23-Sep 2,343.70 2,344.80 2,312.10 2,324.90 2,328.49 -0.85 63,233.94 484,250 6.39 286,726 7.92 66.76 55
35 22-Sep 2,338.00 2,357.80 2,330.00 2,344.80 2,346.63 0.30 63,775.19 350,851 4.63 210,856 5.83 49.48 41
36 19-Sep 2,366.00 2,379.20 2,334.00 2,337.90 2,346.45 -1.17 63,587.52 695,716 9.18 507,199 14.02 119.01 98
37 18-Sep 2,350.00 2,369.40 2,342.90 2,365.60 2,359.66 0.76 64,340.92 283,950 3.75 153,569 4.24 36.24 30
38 17-Sep 2,360.10 2,365.00 2,338.30 2,347.80 2,347.66 -0.34 63,856.79 374,522 4.94 205,942 5.69 48.35 40
39 16-Sep 2,366.00 2,376.70 2,347.20 2,355.80 2,361.88 -0.41 64,074.38 186,971 2.47 104,202 2.88 24.61 20
40 15-Sep 2,354.50 2,370.70 2,350.70 2,365.60 2,362.52 0.51 64,340.92 251,023 3.31 161,079 4.45 38.06 31
41 12-Sep 2,379.00 2,379.00 2,334.60 2,353.70 2,348.44 -0.88 64,017.26 350,502 4.63 154,596 4.27 36.31 30
42 11-Sep 2,408.00 2,413.80 2,367.00 2,374.60 2,386.98 -1.36 64,585.71 193,347 2.55 112,270 3.10 26.80 22
43 10-Sep 2,402.30 2,417.60 2,392.20 2,407.40 2,403.42 0.35 65,477.82 321,014 4.24 183,984 5.08 44.22 36
44 09-Sep 2,390.10 2,409.00 2,375.90 2,398.90 2,396.69 0.42 65,246.63 449,814 5.94 251,377 6.95 60.25 49
45 08-Sep 2,431.70 2,446.00 2,385.00 2,388.80 2,401.57 -1.42 64,971.93 447,969 5.91 252,549 6.98 60.65 49
46 05-Sep 2,460.00 2,470.50 2,403.00 2,423.30 2,429.70 -1.68 65,910.28 749,248 9.89 390,820 10.80 94.96 76
47 04-Sep 2,489.00 2,504.00 2,444.30 2,464.60 2,473.65 3.47 67,033.58 2,735,551 36.10 1,488,970 41.15 368.32 288
48 03-Sep 2,410.00 2,414.60 2,373.00 2,381.90 2,392.50 -1.32 64,784.26 521,555 6.88 282,944 7.82 67.69 55
49 02-Sep 2,359.30 2,423.80 2,355.10 2,413.70 2,403.53 2.27 65,649.17 626,993 8.27 259,829 7.18 62.45 50
50 01-Sep 2,327.00 2,375.40 2,320.00 2,360.20 2,355.29 1.22 64,194.05 746,148 9.85 393,230 10.87 92.62 76
51 29-Aug 2,250.00 2,357.90 2,250.00 2,331.80 2,331.80 3.05 63,421.61 1,598,897 21.10 556,816 15.39 129.84 108
52 28-Aug 2,270.00 2,285.90 2,245.60 2,262.70 2,269.65 -0.94 61,542.19 698,267 9.21 382,849 10.58 86.89 74
53 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 18.86 685,375 18.94 157.39 133
54 25-Aug 2,295.10 2,310.50 2,270.00 2,282.80 2,286.14 -0.72 62,088.88 511,478 6.75 277,798 7.68 63.51 54
55 22-Aug 2,355.00 2,359.80 2,294.00 2,299.30 2,314.91 -2.18 62,537.66 621,255 8.20 327,591 9.05 75.83 63
56 21-Aug 2,356.80 2,368.00 2,333.10 2,350.50 2,349.11 -0.25 63,930.22 697,500 9.20 403,873 11.16 94.87 78
57 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 13.38 353,470 9.77 82.48 68
58 19-Aug 2,231.90 2,278.00 2,210.10 2,273.50 2,248.34 2.18 61,835.93 466,365 6.15 207,307 5.73 46.61 40
59 18-Aug 2,200.00 2,242.90 2,185.60 2,225.00 2,222.56 3.30 60,516.00 685,912 9.05 345,497 9.55 76.79 67
60 14-Aug 2,171.50 2,183.00 2,151.00 2,154.00 2,162.61 -0.82 58,585.00 609,379 8.04 394,851 10.91 85.39 76
61 13-Aug 2,210.00 2,210.00 2,157.00 2,171.70 2,171.82 -1.36 59,067.12 784,548 10.35 499,919 13.82 108.57 97
62 12-Aug 2,210.00 2,232.90 2,196.60 2,201.60 2,208.23 -0.49 59,880.36 266,482 3.52 144,351 3.99 31.88 28
63 11-Aug 2,207.90 2,220.10 2,197.10 2,212.40 2,210.43 0.23 60,174.10 338,195 4.46 218,898 6.05 48.39 43
64 08-Aug 2,240.40 2,245.00 2,204.00 2,207.40 2,222.23 -1.47 60,038.11 364,214 4.81 258,914 7.16 57.54 51
65 07-Aug 2,241.10 2,246.20 2,217.10 2,240.30 2,234.50 -0.03 60,932.94 160,148 2.11 71,247 1.97 15.92 14
66 06-Aug 2,231.00 2,243.30 2,213.60 2,241.00 2,227.07 0.47 60,951.00 631,492 8.33 438,534 12.12 97.66 86
67 05-Aug 2,257.80 2,268.50 2,227.40 2,230.50 2,238.00 -1.05 60,666.40 369,067 4.87 245,567 6.79 54.00 48

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

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com