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: 2,747.4 Mkt_Cap Category: Mid-Cap
Sector: Fast Moving Consumer Goods Lot Size: 1 F&O Lot: 175 High52 Date: 19-May-2025 Bumper: -; Drift%: -
Industry: Personal Products Face Value: 1; VWAP21: 1,991.63 Low52 Price: 1,782.0 Barrier: 1,845.0; Drift%: -0.85
Basic Industry: Personal Care Total Equity: 271,985,634 Low52 Date: 30-Mar-2026 SHP: 51.0 / 15.18 / 13.5 / 20.03
Q M W D
Trend Indicator
SiS14: 40
High/Low Price Quarter: 2,975.0 / 2,341.4 Month: 2,193.8 / 2,051.0 Week: 2,301.6 / 2,185.7 Day: 1,836.0 / 1,782.1 Sis67: 38
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 02-Apr 1,817.00 1,836.00 1,782.10 1,829.50 1,812.30 0.54 49,759.77 273,131 2.43 131,341 2.84 23.80 24
2 01-Apr 1,822.00 1,845.00 1,810.30 1,819.70 1,827.53 1.73 49,493.23 407,513 3.62 226,836 4.90 41.45 42
3 30-Mar 1,850.00 1,857.80 1,782.00 1,788.70 1,812.26 -4.71 48,650.07 907,544 8.07 373,002 8.05 67.60 68
4 27-Mar 1,918.70 1,918.70 1,872.10 1,877.20 1,888.82 -2.25 51,057.14 492,401 4.38 286,085 6.18 54.04 53
5 25-Mar 1,894.00 1,927.70 1,877.00 1,920.40 1,912.41 2.30 52,232.12 693,562 6.17 420,392 9.07 80.40 77
6 24-Mar 1,872.00 1,890.00 1,840.00 1,877.30 1,869.71 1.52 51,059.86 294,115 2.61 154,637 3.34 28.91 28
7 23-Mar 1,894.00 1,894.00 1,838.10 1,849.20 1,853.70 -2.47 50,295.58 336,417 2.99 150,014 3.24 27.81 28
8 20-Mar 1,899.70 1,921.80 1,890.00 1,896.10 1,904.67 0.34 51,571.20 317,292 2.82 166,911 3.60 31.79 31
9 19-Mar 1,930.10 1,935.20 1,882.60 1,889.70 1,904.08 -2.67 51,397.13 340,333 3.03 138,493 2.99 26.37 25
10 18-Mar 1,933.00 1,956.00 1,928.60 1,941.60 1,944.33 0.45 52,808.73 214,981 1.91 99,812 2.15 19.41 18
11 17-Mar 1,949.90 1,958.30 1,930.50 1,932.90 1,941.49 -0.42 52,572.10 289,862 2.58 136,428 2.95 26.49 25
12 16-Mar 1,960.00 1,970.70 1,919.00 1,941.10 1,943.39 -0.82 52,795.13 358,075 3.18 135,434 2.92 26.32 25
13 13-Mar 1,969.70 1,995.00 1,951.00 1,957.20 1,969.45 -0.94 53,233.03 660,968 5.88 282,588 6.10 55.65 52
14 12-Mar 2,040.00 2,040.00 1,962.20 1,975.80 1,990.95 -3.88 53,738.92 836,489 7.44 320,975 6.93 63.90 59
15 11-Mar 2,198.30 2,198.30 2,046.00 2,055.60 2,091.62 -6.49 55,909.37 1,659,346 14.75 433,623 9.36 90.70 80
16 10-Mar 2,160.00 2,210.70 2,159.20 2,198.30 2,192.94 1.95 59,790.60 368,736 3.28 187,380 4.04 41.09 34
17 09-Mar 2,193.00 2,193.00 2,140.70 2,156.30 2,156.21 -2.19 58,648.26 309,055 2.75 156,781 3.38 33.81 29
18 06-Mar 2,200.10 2,220.00 2,196.40 2,204.60 2,205.94 0.18 59,961.95 233,352 2.07 118,727 2.56 26.19 22
19 05-Mar 2,191.00 2,212.20 2,167.00 2,200.60 2,189.35 0.77 59,853.16 258,081 2.29 117,309 2.53 25.68 22
20 04-Mar 2,198.50 2,204.40 2,178.10 2,183.70 2,192.68 -1.41 59,393.50 272,457 2.42 148,774 3.21 32.62 27
21 02-Mar 2,198.80 2,239.90 2,197.00 2,214.90 2,220.47 -1.76 60,242.10 226,434 2.01 96,864 2.09 21.51 18
22 27-Feb 2,301.00 2,301.60 2,243.60 2,254.50 2,260.75 -1.78 61,319.16 577,821 5.14 382,644 8.26 86.51 70
23 26-Feb 2,283.00 2,301.30 2,262.40 2,295.30 2,280.95 1.10 62,428.86 444,641 3.95 287,615 6.21 65.60 53
24 25-Feb 2,240.10 2,274.80 2,234.10 2,270.40 2,262.56 1.52 61,751.62 822,577 7.31 521,159 11.25 117.92 96
25 24-Feb 2,199.90 2,240.00 2,185.70 2,236.30 2,217.01 1.84 60,824.15 444,579 3.95 254,717 5.50 56.47 47
26 23-Feb 2,197.90 2,211.30 2,190.20 2,196.00 2,198.32 -0.09 59,728.00 183,758 1.63 92,879 2.00 20.42 17
27 20-Feb 2,167.20 2,211.80 2,167.20 2,197.90 2,200.88 1.42 59,779.72 349,127 3.10 164,299 3.55 36.16 30
28 19-Feb 2,215.00 2,230.50 2,160.00 2,167.20 2,197.82 -1.67 58,944.73 409,293 3.64 164,637 3.55 36.18 30
29 18-Feb 2,159.70 2,207.60 2,148.70 2,203.90 2,186.75 2.46 59,942.91 379,137 3.37 172,808 3.73 37.79 32
30 17-Feb 2,118.60 2,161.00 2,118.60 2,151.00 2,143.39 1.53 58,504.00 179,259 1.59 77,384 1.67 16.59 14
31 16-Feb 2,120.60 2,128.30 2,100.70 2,118.60 2,116.08 -0.17 57,622.88 154,505 1.37 71,005 1.53 15.03 13
32 13-Feb 2,128.00 2,130.00 2,100.50 2,122.20 2,119.48 -0.78 57,720.79 374,088 3.33 210,027 4.53 44.51 39
33 12-Feb 2,173.40 2,173.40 2,130.00 2,138.90 2,147.27 -1.59 58,175.01 142,131 1.26 64,566 1.39 13.86 12
34 11-Feb 2,185.00 2,190.60 2,166.00 2,173.40 2,175.57 -0.44 59,113.36 149,215 1.33 67,744 1.46 14.74 12
35 10-Feb 2,155.60 2,194.10 2,135.50 2,183.00 2,159.63 1.27 59,374.00 351,502 3.13 191,853 4.14 41.43 35
36 09-Feb 2,141.00 2,162.10 2,127.30 2,155.60 2,152.83 1.05 58,629.22 260,857 2.32 155,079 3.35 33.39 28
37 06-Feb 2,114.30 2,140.00 2,088.00 2,133.20 2,118.88 0.89 58,019.98 233,294 2.07 95,429 2.06 20.22 18
38 05-Feb 2,116.20 2,152.80 2,111.00 2,114.30 2,128.21 -0.09 57,505.92 144,168 1.28 46,324 1.00 9.86 9
39 04-Feb 2,138.70 2,159.90 2,108.90 2,116.20 2,126.58 -1.05 57,557.60 313,947 2.79 190,114 4.10 40.43 36
40 03-Feb 2,151.00 2,159.90 2,103.90 2,138.70 2,128.48 0.53 58,169.57 506,465 4.50 288,759 6.23 61.46 54
41 02-Feb 2,100.00 2,138.80 2,080.30 2,127.40 2,118.23 0.86 57,862.22 244,044 2.17 88,432 1.91 18.73 17
42 01-Feb 2,114.00 2,125.00 2,069.20 2,109.20 2,103.63 -0.24 57,367.21 238,905 2.12 121,996 2.63 25.66 23
43 30-Jan 2,083.00 2,125.00 2,029.40 2,114.20 2,098.70 0.07 57,503.20 1,227,051 10.91 655,650 14.15 137.60 123
44 29-Jan 2,154.00 2,154.20 2,105.00 2,112.70 2,118.14 -1.94 57,462.40 395,656 3.52 232,725 5.02 49.29 44
45 28-Jan 2,146.00 2,159.20 2,120.00 2,154.40 2,139.96 0.02 58,596.58 286,443 2.55 151,635 3.27 32.45 28
46 27-Jan 2,158.00 2,165.90 2,128.00 2,153.90 2,145.65 -0.57 58,582.99 460,915 4.10 244,728 5.28 52.51 46
47 23-Jan 2,185.00 2,185.90 2,158.00 2,166.30 2,169.53 -0.61 58,920.25 342,718 3.05 186,973 4.04 40.56 35
48 22-Jan 2,123.10 2,184.00 2,120.00 2,179.60 2,168.52 2.66 59,281.99 602,028 5.35 309,899 6.69 67.20 58
49 21-Jan 2,109.10 2,132.10 2,087.60 2,123.10 2,113.08 0.44 57,745.27 398,862 3.55 165,551 3.57 34.98 31
50 20-Jan 2,175.00 2,188.10 2,106.40 2,113.90 2,146.99 -2.94 57,495.04 302,491 2.69 99,328 2.14 21.33 19
51 19-Jan 2,101.30 2,209.90 2,095.80 2,178.00 2,163.38 3.48 59,238.00 1,131,606 10.06 461,992 9.97 99.95 87
52 16-Jan 2,092.30 2,110.00 2,088.60 2,104.80 2,102.09 0.60 57,247.54 299,076 2.66 214,255 4.63 45.04 40
53 14-Jan 2,115.00 2,115.00 2,082.70 2,092.30 2,099.05 -0.68 56,907.55 224,914 2.00 118,596 2.56 24.89 22
54 13-Jan 2,091.00 2,118.50 2,088.90 2,106.70 2,102.98 0.49 57,299.21 324,283 2.88 167,256 3.61 35.17 31
55 12-Jan 2,042.30 2,112.00 2,042.30 2,096.50 2,077.73 1.97 57,021.79 478,911 4.26 310,593 6.70 64.53 58
56 09-Jan 2,042.30 2,083.80 2,041.80 2,056.00 2,062.84 0.46 55,920.00 302,010 2.69 150,062 3.24 30.96 28
57 08-Jan 2,077.20 2,077.90 2,033.00 2,046.60 2,046.45 -1.44 55,664.58 398,895 3.55 184,249 3.98 37.71 35
58 07-Jan 2,089.00 2,103.50 2,061.10 2,076.60 2,077.11 -0.60 56,480.54 199,951 1.78 90,121 1.95 18.72 17
59 06-Jan 2,093.00 2,096.50 2,072.80 2,089.10 2,084.30 -0.11 56,820.52 459,339 4.08 278,715 6.02 58.09 52
60 05-Jan 2,090.10 2,108.30 2,085.50 2,091.30 2,093.33 0.06 56,880.36 734,989 6.53 614,415 13.26 128.62 115
61 02-Jan 2,105.00 2,105.00 2,080.30 2,090.10 2,087.35 -0.18 56,847.72 157,949 1.40 82,496 1.78 17.22 15
62 01-Jan 2,086.10 2,100.00 2,079.10 2,093.80 2,090.64 0.87 56,948.35 340,463 3.03 182,400 3.94 38.13 34
63 31-Dec 2,056.40 2,079.70 2,053.10 2,075.70 2,071.24 1.09 56,456.06 327,024 2.91 205,628 4.44 42.59 39
64 30-Dec 2,070.00 2,075.20 2,051.00 2,053.40 2,058.52 -0.81 55,849.53 344,034 3.06 227,959 4.92 46.93 43
65 29-Dec 2,080.30 2,088.70 2,063.00 2,070.10 2,070.67 -0.83 56,303.75 262,247 2.33 151,210 3.26 31.31 28
66 26-Dec 2,093.00 2,114.90 2,082.00 2,087.40 2,101.68 -0.28 56,774.28 186,844 1.66 97,416 2.10 20.47 18
67 24-Dec 2,106.20 2,112.00 2,088.10 2,093.30 2,100.39 -0.61 56,934.75 112,477 1.00 50,993 1.10 10.71 10

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