Price Data Selection & Download
Colgate Palmolive Share Price All Time Records & Statistics (Jan 2003 - Apr 2026)
5713 daily OHLCV records on NSE from Jan. 2003 to April 2026. See Colgate Palmolive P/B ratio trends to compare market price against book value per share.
Share Price All Time High
₹3890.00
September 30, 2024
NSE Exchange
Share Price All Time Low
₹51.08
June 28, 2004
NSE Exchange
Highest Volume Trading Day
8,459,144
January 25, 2006 • ₹170.22
NSE Exchange
Share Price History Data (Jan 2003 - Apr 2026)
COLPAL daily open, high, low, close and volume (OHLCV) on NSE — 72 records.
Total Records
72
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-04-20 | ₹2119.00 | ₹2148.00 | ₹2089.20 | ₹2129.00 | 582,891 |
| 2026-04-17 | ₹1977.40 | ₹2121.90 | ₹1969.20 | ₹2106.00 | 2,100,901 |
| 2026-04-16 | ₹1956.10 | ₹1997.00 | ₹1940.00 | ₹1977.40 | 374,401 |
| 2026-04-15 | ₹1935.00 | ₹1951.50 | ₹1916.80 | ₹1946.70 | 336,213 |
| 2026-04-13 | ₹1910.50 | ₹1928.00 | ₹1878.10 | ₹1915.90 | 419,082 |
| 2026-04-10 | ₹1925.80 | ₹1942.10 | ₹1903.90 | ₹1939.10 | 434,312 |
| 2026-04-09 | ₹1906.60 | ₹1928.10 | ₹1881.90 | ₹1906.70 | 604,795 |
| 2026-04-08 | ₹1885.00 | ₹1915.80 | ₹1869.60 | ₹1907.00 | 453,684 |
| 2026-04-07 | ₹1822.00 | ₹1854.70 | ₹1800.70 | ₹1850.40 | 295,165 |
| 2026-04-06 | ₹1835.70 | ₹1845.00 | ₹1811.10 | ₹1829.70 | 349,804 |
| 2026-04-02 | ₹1817.00 | ₹1836.00 | ₹1782.10 | ₹1829.50 | 273,131 |
| 2026-04-01 | ₹1822.00 | ₹1845.00 | ₹1810.30 | ₹1819.70 | 407,513 |
| 2026-03-30 | ₹1850.00 | ₹1857.80 | ₹1782.00 | ₹1788.70 | 907,544 |
| 2026-03-27 | ₹1918.70 | ₹1918.70 | ₹1872.10 | ₹1877.20 | 492,401 |
| 2026-03-25 | ₹1894.00 | ₹1927.70 | ₹1877.00 | ₹1920.40 | 693,562 |
| 2026-03-24 | ₹1872.00 | ₹1890.00 | ₹1840.00 | ₹1877.30 | 294,115 |
| 2026-03-23 | ₹1894.00 | ₹1894.00 | ₹1838.10 | ₹1849.20 | 336,417 |
| 2026-03-20 | ₹1899.70 | ₹1921.80 | ₹1890.00 | ₹1896.10 | 317,292 |
| 2026-03-19 | ₹1930.10 | ₹1935.20 | ₹1882.60 | ₹1889.70 | 340,333 |
| 2026-03-18 | ₹1933.00 | ₹1956.00 | ₹1928.60 | ₹1941.60 | 214,981 |
| 2026-03-17 | ₹1949.90 | ₹1958.30 | ₹1930.50 | ₹1932.90 | 289,862 |
| 2026-03-16 | ₹1960.00 | ₹1970.70 | ₹1919.00 | ₹1941.10 | 358,075 |
| 2026-03-13 | ₹1969.70 | ₹1995.00 | ₹1951.00 | ₹1957.20 | 660,968 |
| 2026-03-12 | ₹2040.00 | ₹2040.00 | ₹1962.20 | ₹1975.80 | 836,489 |
| 2026-03-11 | ₹2198.30 | ₹2198.30 | ₹2046.00 | ₹2055.60 | 1,659,346 |
| 2026-03-10 | ₹2160.00 | ₹2210.70 | ₹2159.20 | ₹2198.30 | 368,736 |
| 2026-03-09 | ₹2193.00 | ₹2193.00 | ₹2140.70 | ₹2156.30 | 309,055 |
| 2026-03-06 | ₹2200.10 | ₹2220.00 | ₹2196.40 | ₹2204.60 | 233,352 |
| 2026-03-05 | ₹2191.00 | ₹2212.20 | ₹2167.00 | ₹2200.60 | 258,081 |
| 2026-03-04 | ₹2198.50 | ₹2204.40 | ₹2178.10 | ₹2183.70 | 272,457 |
| 2026-03-02 | ₹2198.80 | ₹2239.90 | ₹2197.00 | ₹2214.90 | 226,434 |
| 2026-02-27 | ₹2301.00 | ₹2301.60 | ₹2243.60 | ₹2254.50 | 577,821 |
| 2026-02-26 | ₹2283.00 | ₹2301.30 | ₹2262.40 | ₹2295.30 | 444,641 |
| 2026-02-25 | ₹2240.10 | ₹2274.80 | ₹2234.10 | ₹2270.40 | 822,577 |
| 2026-02-24 | ₹2199.90 | ₹2240.00 | ₹2185.70 | ₹2236.30 | 444,579 |
| 2026-02-23 | ₹2197.90 | ₹2211.30 | ₹2190.20 | ₹2196.00 | 183,758 |
| 2026-02-20 | ₹2167.20 | ₹2211.80 | ₹2167.20 | ₹2197.90 | 349,127 |
| 2026-02-19 | ₹2215.00 | ₹2230.50 | ₹2160.00 | ₹2167.20 | 409,293 |
| 2026-02-18 | ₹2159.70 | ₹2207.60 | ₹2148.70 | ₹2203.90 | 379,137 |
| 2026-02-17 | ₹2118.60 | ₹2161.00 | ₹2118.60 | ₹2151.00 | 179,259 |
| 2026-02-16 | ₹2120.60 | ₹2128.30 | ₹2100.70 | ₹2118.60 | 154,505 |
| 2026-02-13 | ₹2128.00 | ₹2130.00 | ₹2100.50 | ₹2122.20 | 374,088 |
| 2026-02-12 | ₹2173.40 | ₹2173.40 | ₹2130.00 | ₹2138.90 | 142,131 |
| 2026-02-11 | ₹2185.00 | ₹2190.60 | ₹2166.00 | ₹2173.40 | 149,215 |
| 2026-02-10 | ₹2155.60 | ₹2194.10 | ₹2135.50 | ₹2183.00 | 351,502 |
| 2026-02-09 | ₹2141.00 | ₹2162.10 | ₹2127.30 | ₹2155.60 | 260,857 |
| 2026-02-06 | ₹2114.30 | ₹2140.00 | ₹2088.00 | ₹2133.20 | 233,294 |
| 2026-02-05 | ₹2116.20 | ₹2152.80 | ₹2111.00 | ₹2114.30 | 144,168 |
| 2026-02-04 | ₹2138.70 | ₹2159.90 | ₹2108.90 | ₹2116.20 | 313,947 |
| 2026-02-03 | ₹2151.00 | ₹2159.90 | ₹2103.90 | ₹2138.70 | 506,465 |
| 2026-02-02 | ₹2100.00 | ₹2138.80 | ₹2080.30 | ₹2127.40 | 244,044 |
| 2026-02-01 | ₹2114.00 | ₹2125.00 | ₹2069.20 | ₹2109.20 | 238,905 |
| 2026-01-30 | ₹2083.00 | ₹2125.00 | ₹2029.40 | ₹2114.20 | 1,227,051 |
| 2026-01-29 | ₹2154.00 | ₹2154.20 | ₹2105.00 | ₹2112.70 | 395,656 |
| 2026-01-28 | ₹2146.00 | ₹2159.20 | ₹2120.00 | ₹2154.40 | 286,443 |
| 2026-01-27 | ₹2158.00 | ₹2165.90 | ₹2128.00 | ₹2153.90 | 460,915 |
| 2026-01-23 | ₹2185.00 | ₹2185.90 | ₹2158.00 | ₹2166.30 | 342,718 |
| 2026-01-22 | ₹2123.10 | ₹2184.00 | ₹2120.00 | ₹2179.60 | 602,028 |
| 2026-01-21 | ₹2109.10 | ₹2132.10 | ₹2087.60 | ₹2123.10 | 398,862 |
| 2026-01-20 | ₹2175.00 | ₹2188.10 | ₹2106.40 | ₹2113.90 | 302,491 |
| 2026-01-19 | ₹2101.30 | ₹2209.90 | ₹2095.80 | ₹2178.00 | 1,131,606 |
| 2026-01-16 | ₹2092.30 | ₹2110.00 | ₹2088.60 | ₹2104.80 | 299,076 |
| 2026-01-14 | ₹2115.00 | ₹2115.00 | ₹2082.70 | ₹2092.30 | 224,914 |
| 2026-01-13 | ₹2091.00 | ₹2118.50 | ₹2088.90 | ₹2106.70 | 324,283 |
| 2026-01-12 | ₹2042.30 | ₹2112.00 | ₹2042.30 | ₹2096.50 | 478,911 |
| 2026-01-09 | ₹2042.30 | ₹2083.80 | ₹2041.80 | ₹2056.00 | 302,010 |
| 2026-01-08 | ₹2077.20 | ₹2077.90 | ₹2033.00 | ₹2046.60 | 398,895 |
| 2026-01-07 | ₹2089.00 | ₹2103.50 | ₹2061.10 | ₹2076.60 | 199,951 |
| 2026-01-06 | ₹2093.00 | ₹2096.50 | ₹2072.80 | ₹2089.10 | 459,339 |
| 2026-01-05 | ₹2090.10 | ₹2108.30 | ₹2085.50 | ₹2091.30 | 734,989 |
| 2026-01-02 | ₹2105.00 | ₹2105.00 | ₹2080.30 | ₹2090.10 | 157,949 |
| 2026-01-01 | ₹2086.10 | ₹2100.00 | ₹2079.10 | ₹2093.80 | 340,463 |
Colgate Palmolive Share Price Performance Analysis (Jan 2003 - Apr 2026)
COLPAL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+1.68%
₹2093.80 → ₹2129.00
Year to Date
Price Volatility
6.08%
Low Volatility
Year to Date
Average Daily Volume
439,906
Year to Date Average
NSE Exchange
Colgate Palmolive Share Price History – Frequently Asked Questions
Common questions about COLPAL historical data and records.
What is the all-time high share price of Colgate Palmolive (COLPAL)?
The all-time high share price of Colgate Palmolive was ₹3890.0 recorded on September 30, 2024 on the NSE exchange.
What is the all-time low share price of Colgate Palmolive (COLPAL)?
The all-time low share price of Colgate Palmolive was ₹51.08 recorded on June 28, 2004 on the NSE exchange.
How can I download COLPAL historical share price data?
You can download Colgate Palmolive historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for COLPAL shares?
The highest trading volume day for Colgate Palmolive was 8,459,144 shares traded on January 25, 2006 on the NSE exchange, with share price at ₹170.22.