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: 2,531.0; Drift%: 4.82
Industry: Personal Products Face Value: 1 Low52 Price: 2,311.5 Barrier: -; Drift%: -
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
Float14: 0.40
High/Low Price Quarter: 2,975.0 / 2,341.4 Month: 2,524.95 / 2,341.4 Week: 2,698.0 / 2,570.1 Day: 2,676.9 / 2,631.5 Float67: 0.52
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 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 0.35
2 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 0.44
3 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 0.32
4 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 0.37
5 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 0.26
6 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 0.29
7 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 0.28
8 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 0.37
9 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 0.25
10 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 0.51
11 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 0.43
12 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 0.36
13 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 0.51
14 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 0.85
15 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 0.79
16 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 0.69
17 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 0.45
18 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 0.40
19 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 0.64
20 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 0.56
21 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 0.49
22 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 0.20
23 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 0.33
24 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 0.19
25 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 0.66
26 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 0.60
27 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 0.58
28 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 0.26
29 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 0.92
30 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 0.31
31 03-Apr 2,360.00 2,413.85 2,340.00 2,409.85 2,379.11 1.91 65,544.46 345,546 1.53 224,150 2.31 53.33 0.45
32 02-Apr 2,350.00 2,370.05 2,325.80 2,364.60 2,351.74 0.60 64,313.72 349,700 1.55 187,106 1.93 44.00 0.37
33 01-Apr 2,389.80 2,411.70 2,346.80 2,350.50 2,367.74 -1.64 63,930.22 330,923 1.46 177,266 1.83 41.97 0.35
34 28-Mar 2,409.85 2,442.00 2,370.10 2,389.80 2,403.61 -0.19 64,999.13 713,552 3.16 383,710 3.96 92.23 0.77
35 27-Mar 2,390.35 2,409.00 2,356.00 2,394.30 2,380.87 0.06 65,121.52 803,990 3.56 449,601 4.64 107.04 0.90
36 26-Mar 2,389.45 2,405.00 2,362.20 2,392.85 2,388.13 0.61 65,082.08 508,577 2.25 288,317 2.98 68.85 0.57
37 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 5.99 606,766 6.26 143.28 1.21
38 24-Mar 2,416.70 2,438.45 2,392.65 2,426.30 2,419.78 1.05 65,991.87 464,577 2.05 270,917 2.80 65.56 0.54
39 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 4.56 682,748 7.05 163.80 1.36
40 20-Mar 2,420.00 2,444.00 2,412.55 2,418.30 2,425.02 0.18 65,774.29 208,116 0.92 120,747 1.25 29.28 0.24
41 19-Mar 2,435.00 2,437.85 2,376.80 2,413.85 2,399.58 -0.72 65,653.25 423,270 1.87 232,607 2.40 55.82 0.46
42 18-Mar 2,400.00 2,449.90 2,390.15 2,431.30 2,430.99 2.01 66,127.87 224,698 0.99 108,507 1.12 26.38 0.22
43 17-Mar 2,415.00 2,427.35 2,351.00 2,383.50 2,377.05 -1.17 64,827.78 465,223 2.06 270,150 2.79 64.22 0.54
44 13-Mar 2,449.95 2,452.50 2,400.00 2,411.70 2,417.35 -0.86 65,594.78 454,119 2.01 344,611 3.56 83.30 0.69
45 12-Mar 2,475.40 2,478.90 2,409.60 2,432.50 2,435.50 -1.05 66,160.51 259,045 1.15 158,239 1.63 38.54 0.32
46 11-Mar 2,430.05 2,475.70 2,415.00 2,458.40 2,458.84 0.74 66,864.95 294,333 1.30 166,188 1.72 40.86 0.33
47 10-Mar 2,490.00 2,524.95 2,430.00 2,440.45 2,472.05 -1.36 66,376.73 468,995 2.07 202,456 2.09 50.05 0.40
48 07-Mar 2,435.00 2,486.05 2,423.45 2,474.15 2,466.37 0.90 67,293.33 286,553 1.27 152,825 1.58 37.69 0.30
49 06-Mar 2,426.35 2,457.80 2,413.35 2,452.10 2,438.89 1.76 66,693.60 371,337 1.64 231,938 2.39 56.57 0.46
50 05-Mar 2,390.00 2,431.75 2,388.05 2,409.65 2,412.37 0.82 65,539.02 645,068 2.85 477,351 4.93 115.15 0.95
51 04-Mar 2,391.00 2,406.15 2,361.00 2,390.15 2,380.10 -1.80 65,008.65 775,523 3.43 508,406 5.25 121.01 1.01
52 03-Mar 2,464.60 2,476.95 2,379.20 2,434.00 2,417.90 -1.24 66,201.00 411,814 1.82 254,392 2.63 61.51 0.51
53 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 4.59 679,774 7.02 167.89 1.36
54 27-Feb 2,493.00 2,545.80 2,474.20 2,497.05 2,506.32 -0.91 67,916.17 813,793 3.60 566,910 5.85 142.09 1.13
55 25-Feb 2,466.90 2,535.00 2,462.15 2,520.00 2,512.78 1.77 68,540.00 376,793 1.67 198,801 2.05 49.95 0.40
56 24-Feb 2,435.00 2,495.00 2,424.00 2,476.10 2,469.84 0.71 67,346.36 443,566 1.96 291,587 3.01 72.02 0.58
57 21-Feb 2,487.60 2,492.00 2,441.00 2,458.75 2,462.21 -0.93 66,874.47 401,690 1.78 241,862 2.50 59.55 0.48
58 20-Feb 2,459.00 2,491.55 2,436.45 2,481.85 2,473.98 0.87 67,502.75 281,363 1.24 145,645 1.50 36.03 0.29
59 19-Feb 2,446.00 2,476.95 2,432.75 2,460.45 2,456.56 0.43 66,920.71 573,419 2.54 420,559 4.34 103.31 0.84
60 18-Feb 2,476.95 2,476.95 2,411.00 2,450.00 2,438.14 -0.50 66,636.00 374,090 1.65 206,807 2.13 50.42 0.41
61 17-Feb 2,471.00 2,484.10 2,436.95 2,462.40 2,459.85 -0.81 66,973.74 357,753 1.58 217,558 2.25 53.52 0.43
62 14-Feb 2,486.00 2,507.00 2,471.00 2,482.45 2,485.90 0.29 67,519.07 433,026 1.92 238,845 2.47 59.37 0.48
63 13-Feb 2,525.00 2,537.90 2,470.00 2,475.35 2,508.02 -2.14 67,325.96 299,852 1.33 176,208 1.82 44.19 0.35
64 12-Feb 2,550.50 2,567.60 2,508.75 2,529.40 2,534.78 -0.83 68,796.05 313,612 1.39 175,482 1.81 44.48 0.35
65 11-Feb 2,579.15 2,585.00 2,520.60 2,550.50 2,545.96 -1.11 69,369.94 326,576 1.44 191,099 1.97 48.65 0.38
66 10-Feb 2,613.65 2,628.85 2,551.55 2,579.00 2,585.63 -1.27 70,145.00 495,150 2.19 303,441 3.13 78.46 0.61
67 07-Feb 2,671.70 2,683.35 2,605.00 2,612.20 2,633.19 -2.02 71,048.09 397,504 1.76 230,991 2.38 60.82 0.46

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