Colgate India

🏛️ india →
2,216.50
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-10-03 2,228.20 2,228.20 2,194.90 2,216.50 0.2M
2025-10-01 2,216.30 2,232.00 2,211.00 2,230.10 0.1M
2025-09-30 2,233.00 2,239.90 2,208.50 2,232.00 1.0M
2025-09-29 2,236.00 2,243.80 2,213.00 2,225.80 1.9M
2025-09-26 2,270.00 2,270.00 2,221.00 2,228.00 1.9M
2025-09-25 2,334.00 2,344.70 2,272.00 2,276.40 1.9M
2025-09-24 2,332.00 2,362.60 2,323.10 2,331.30 0.4M
2025-09-23 2,353.00 2,355.00 2,327.70 2,339.90 0.2M
2025-09-22 2,357.70 2,374.40 2,346.00 2,359.30 0.2M
2025-09-19 2,393.00 2,393.00 2,353.90 2,357.70 0.2M
2025-09-18 2,364.00 2,391.90 2,364.00 2,385.60 0.1M
2025-09-17 2,378.10 2,382.60 2,357.80 2,364.00 0.1M
2025-09-16 2,384.70 2,391.30 2,366.00 2,377.20 0.0M
2025-09-15 2,376.00 2,385.50 2,366.90 2,383.30 0.0M
2025-09-12 2,390.00 2,390.00 2,351.00 2,370.00 0.1M
2025-09-11 2,430.20 2,430.20 2,385.30 2,392.60 0.0M
2025-09-10 2,427.40 2,433.70 2,415.00 2,429.40 0.0M
2025-09-09 2,406.60 2,426.00 2,392.80 2,420.80 0.0M
2025-09-08 2,458.60 2,459.90 2,402.70 2,406.80 0.0M
2025-09-05 2,482.00 2,489.10 2,422.00 2,441.00 0.0M
2025-09-04 2,508.40 2,521.90 2,469.80 2,481.40 0.1M
2025-09-03 2,429.70 2,436.00 2,394.00 2,404.00 0.0M
2025-09-02 2,400.20 2,447.70 2,387.30 2,437.20 0.1M
2025-09-01 2,345.90 2,399.00 2,345.50 2,387.20 0.0M
2025-08-29 2,308.00 2,383.90 2,308.00 2,357.10 0.1M
2025-08-28 2,281.00 2,299.70 2,253.50 2,275.80 1.9M
2025-08-26 2,288.40 2,335.00 2,282.60 2,298.30 2.9M
2025-08-25 2,315.80 2,324.50 2,286.30 2,293.50 1.8M
2025-08-22 2,371.30 2,371.30 2,306.70 2,309.80 1.5M
2025-08-21 2,374.10 2,382.60 2,353.50 2,367.00 0.3M
2025-08-20 2,290.00 2,384.40 2,283.20 2,376.30 0.4M
2025-08-19 2,242.20 2,293.20 2,225.40 2,287.50 0.2M
2025-08-18 2,200.00 2,255.50 2,200.00 2,238.10 0.2M
2025-08-14 2,193.70 2,202.40 2,170.00 2,171.50 0.1M
2025-08-13 2,224.90 2,225.10 2,178.40 2,191.60 0.2M
2025-08-12 2,234.30 2,254.70 2,215.10 2,217.40 0.0M
2025-08-11 2,223.70 2,243.00 2,220.00 2,233.30 0.0M
2025-08-08 2,261.40 2,261.90 2,225.00 2,226.60 0.0M
2025-08-07 2,253.10 2,265.60 2,237.90 2,262.00 0.0M
2025-08-06 2,248.40 2,258.80 2,238.00 2,256.60 0.0M
2025-08-05 2,269.20 2,283.10 2,250.00 2,251.80 0.0M
2025-08-04 2,274.50 2,281.40 2,258.50 2,273.40 0.0M
2025-08-01 2,285.00 2,305.00 2,264.60 2,272.80 0.0M
2025-07-31 2,220.00 2,271.80 2,219.00 2,258.00 1.5M
2025-07-30 2,228.90 2,254.00 2,220.20 2,248.90 1.6M
2025-07-29 2,220.40 2,238.40 2,212.00 2,228.50 2.4M
2025-07-28 2,220.90 2,264.40 2,214.30 2,220.20 2.3M
2025-07-25 2,252.80 2,274.60 2,226.10 2,230.90 0.4M
2025-07-24 2,299.50 2,307.00 2,273.80 2,276.80 0.4M
2025-07-23 2,366.50 2,366.50 2,288.00 2,302.90 0.9M
2025-07-22 2,401.30 2,414.80 2,360.00 2,381.70 0.4M
2025-07-21 2,404.40 2,419.00 2,395.00 2,398.90 0.1M
2025-07-18 2,410.00 2,418.30 2,380.50 2,403.50 0.1M
2025-07-17 2,400.00 2,416.00 2,391.30 2,410.10 0.1M
2025-07-16 2,419.70 2,419.70 2,390.00 2,395.20 0.2M
2025-07-15 2,406.20 2,428.90 2,405.50 2,420.70 0.1M
2025-07-14 2,465.00 2,465.00 2,370.50 2,398.60 0.2M
2025-07-11 2,421.40 2,454.00 2,382.60 2,389.30 0.1M
2025-07-10 2,457.20 2,460.80 2,421.00 2,423.90 0.0M
2025-07-09 2,466.60 2,485.00 2,456.00 2,458.40 0.0M
2025-07-08 2,480.40 2,480.40 2,442.20 2,465.40 0.0M
2025-07-07 2,473.00 2,510.00 2,465.70 2,483.20 0.1M
2025-07-04 2,463.80 2,477.40 2,445.10 2,463.70 0.0M
2025-07-03 2,460.00 2,487.90 2,450.00 2,463.80 0.0M
2025-07-02 2,417.80 2,483.00 2,417.10 2,457.50 0.0M
2025-07-01 2,424.80 2,451.30 2,416.60 2,425.00 0.0M
2025-06-30 2,425.50 2,437.30 2,417.70 2,422.60 0.0M
2025-06-27 2,400.00 2,422.30 2,400.00 2,405.80 0.1M
2025-06-26 2,429.10 2,429.10 2,357.80 2,384.50 2.4M
2025-06-25 2,440.10 2,457.20 2,429.80 2,435.50 1.2M
2025-06-24 2,422.10 2,455.00 2,422.00 2,429.10 2.3M
2025-06-23 2,399.70 2,443.30 2,392.00 2,412.50 3.0M
2025-06-20 2,392.70 2,421.50 2,392.70 2,404.30 0.2M
2025-06-19 2,404.20 2,412.00 2,390.00 2,404.80 0.1M
2025-06-18 2,399.90 2,419.90 2,396.40 2,404.90 0.1M
2025-06-17 2,402.20 2,404.00 2,371.00 2,389.30 0.1M
2025-06-16 2,386.10 2,405.00 2,374.00 2,402.90 0.1M
2025-06-13 2,388.70 2,396.00 2,359.80 2,389.60 0.1M
2025-06-12 2,454.10 2,455.00 2,413.00 2,416.70 0.1M
2025-06-11 2,464.60 2,465.00 2,446.00 2,448.10 0.1M
2025-06-10 2,469.90 2,472.00 2,458.00 2,466.50 0.0M
2025-06-09 2,453.80 2,467.90 2,445.10 2,464.40 0.0M
2025-06-06 2,470.00 2,471.10 2,445.00 2,453.40 0.0M
2025-06-05 2,493.20 2,498.40 2,460.10 2,467.30 0.0M
2025-06-04 2,484.90 2,499.00 2,478.50 2,495.00 0.0M
2025-06-03 2,482.70 2,494.00 2,467.10 2,485.80 0.0M
2025-06-02 2,477.60 2,503.40 2,476.20 2,486.00 0.0M
2025-05-30 2,494.00 2,507.90 2,470.00 2,477.20 0.0M
2025-05-29 2,476.60 2,506.90 2,471.30 2,500.50 1.6M
2025-05-28 2,481.50 2,495.40 2,456.10 2,477.40 2.1M
2025-05-27 2,498.00 2,498.00 2,466.10 2,479.80 2.1M
2025-05-26 2,475.40 2,496.60 2,468.20 2,491.30 1.9M
2025-05-23 2,475.10 2,489.70 2,455.60 2,472.30 0.4M
2025-05-22 2,584.70 2,586.80 2,473.50 2,479.10 0.9M
2025-05-21 2,624.00 2,664.00 2,618.90 2,651.90 0.1M
2025-05-20 2,707.30 2,707.30 2,615.00 2,623.30 0.1M
2025-05-19 2,669.50 2,738.00 2,669.50 2,705.10 0.1M
2025-05-16 2,638.50 2,692.10 2,618.80 2,680.80 0.1M
2025-05-15 2,603.20 2,646.00 2,594.30 2,644.50 0.0M
2025-05-14 2,592.70 2,606.00 2,564.00 2,599.00 0.0M
2025-05-13 2,612.40 2,621.20 2,588.60 2,592.70 0.0M
2025-05-12 2,594.90 2,617.00 2,577.10 2,608.00 0.0M
2025-05-09 2,494.00 2,549.90 2,485.00 2,548.40 0.0M
2025-05-08 2,599.50 2,609.80 2,523.30 2,532.80 0.0M
2025-05-07 2,608.70 2,641.00 2,573.20 2,630.40 0.0M
2025-05-06 2,595.10 2,630.70 2,580.80 2,613.90 0.0M
2025-05-05 2,554.90 2,615.90 2,547.30 2,608.20 0.0M
2025-05-02 2,551.00 2,560.90 2,511.30 2,523.50 0.0M
2025-04-30 2,596.30 2,605.10 2,555.00 2,561.60 0.0M
2025-04-29 2,642.20 2,655.80 2,603.40 2,612.30 0.0M
2025-04-28 2,641.40 2,657.10 2,599.30 2,649.10 0.0M
2025-04-25 2,662.30 2,675.00 2,616.40 2,628.10 0.0M
2025-04-24 2,613.40 2,684.90 2,606.80 2,679.30 1.9M
2025-04-23 2,656.40 2,690.00 2,599.80 2,632.40 2.6M
2025-04-22 2,549.10 2,669.90 2,528.00 2,651.50 3.0M
2025-04-21 2,577.00 2,584.60 2,536.40 2,542.00 2.4M
2025-04-17 2,550.10 2,604.00 2,527.10 2,572.50 0.3M
2025-04-16 2,506.80 2,553.80 2,506.80 2,543.00 0.1M
2025-04-15 2,501.00 2,515.00 2,465.20 2,507.00 0.1M
2025-04-11 2,512.80 2,512.80 2,467.00 2,490.60 0.0M
2025-04-09 2,436.85 2,512.50 2,436.85 2,502.85 0.1M
2025-04-08 2,408.40 2,442.80 2,400.00 2,437.90 0.0M
2025-04-07 2,343.15 2,393.50 2,333.10 2,382.15 0.0M
2025-04-04 2,396.00 2,441.95 2,390.55 2,419.60 0.0M
2025-04-03 2,365.90 2,410.00 2,344.00 2,408.25 0.0M
2025-04-02 2,342.00 2,376.70 2,325.00 2,366.20 0.1M
2025-04-01 2,388.35 2,417.85 2,349.00 2,351.70 0.0M
2025-03-28 2,415.30 2,451.00 2,380.80 2,397.20 0.1M
2025-03-27 2,400.00 2,423.00 2,368.00 2,407.45 1.3M
2025-03-26 2,380.00 2,405.75 2,371.05 2,389.50 1.8M
2025-03-25 2,384.45 2,392.90 2,348.25 2,380.45 2.7M
2025-03-24 2,426.90 2,457.25 2,411.45 2,442.55 2.0M
2025-03-21 2,432.85 2,447.00 2,404.10 2,420.35 0.5M
2025-03-20 2,441.05 2,462.00 2,430.20 2,439.70 0.1M
2025-03-19 2,443.60 2,443.65 2,395.00 2,434.10 0.1M
2025-03-18 2,410.35 2,470.90 2,402.85 2,450.35 0.0M
2025-03-17 2,429.25 2,430.55 2,375.05 2,403.00 0.1M
2025-03-13 2,453.40 2,458.95 2,419.80 2,427.05 0.0M
2025-03-12 2,485.00 2,485.00 2,437.00 2,453.20 0.0M
2025-03-11 2,448.05 2,495.50 2,448.00 2,481.40 0.0M
2025-03-10 2,518.20 2,542.60 2,454.40 2,456.90 0.0M
2025-03-07 2,465.00 2,504.35 2,458.70 2,493.30 0.0M
2025-03-06 2,448.00 2,475.00 2,441.95 2,471.30 0.0M
2025-03-05 2,433.25 2,455.00 2,429.25 2,434.75 0.0M
2025-03-04 2,410.85 2,425.40 2,390.00 2,416.55 0.0M
2025-03-03 2,477.70 2,477.70 2,407.20 2,457.70 0.0M
2025-02-28 2,499.30 2,515.00 2,473.05 2,481.75 0.0M
2025-02-27 2,524.70 2,557.60 2,490.50 2,509.55 0.9M
2025-02-25 2,472.75 2,552.50 2,472.75 2,531.65 1.8M
2025-02-24 2,485.00 2,506.80 2,425.40 2,491.45 1.6M
2025-02-21 2,487.70 2,497.85 2,455.40 2,465.60 1.3M
2025-02-20 2,467.05 2,504.45 2,454.00 2,498.85 0.2M
2025-02-19 2,465.10 2,494.25 2,452.00 2,479.20 0.1M
2025-02-18 2,485.90 2,487.05 2,430.00 2,462.45 0.0M
2025-02-17 2,485.05 2,500.00 2,453.50 2,480.00 0.0M
2025-02-14 2,495.00 2,525.80 2,489.45 2,498.65 0.0M
2025-02-13 2,536.00 2,552.00 2,490.00 2,493.10 0.1M
2025-02-12 2,567.50 2,581.00 2,531.20 2,548.90 0.0M
2025-02-11 2,594.55 2,599.00 2,542.55 2,571.30 0.0M
2025-02-10 2,638.00 2,644.45 2,574.00 2,602.65 0.0M
2025-02-07 2,674.00 2,674.00 2,627.00 2,633.75 0.0M
2025-02-06 2,725.80 2,725.80 2,681.35 2,689.10 0.0M
2025-02-05 2,727.35 2,758.40 2,720.00 2,724.95 0.0M
2025-02-04 2,760.50 2,770.30 2,727.00 2,737.50 0.0M
2025-02-03 2,880.00 2,880.00 2,743.35 2,773.10 0.1M
2025-02-01 2,881.75 2,983.60 2,813.40 2,896.90 0.0M
2025-01-31 2,781.70 2,877.20 2,770.00 2,838.05 0.0M
2025-01-30 2,724.80 2,801.00 2,715.20 2,788.85 1.6M
2025-01-29 2,646.00 2,767.65 2,631.00 2,725.90 2.8M
2025-01-28 2,692.50 2,724.25 2,647.00 2,671.40 3.0M
2025-01-27 2,748.25 2,771.90 2,695.65 2,716.40 1.5M
2025-01-24 2,754.45 2,778.00 2,705.70 2,756.65 0.2M
2025-01-23 2,783.90 2,785.00 2,713.80 2,742.85 0.2M
2025-01-22 2,760.50 2,794.90 2,745.15 2,775.55 0.2M
2025-01-21 2,733.25 2,760.00 2,719.00 2,738.50 0.2M
2025-01-20 2,697.85 2,724.60 2,668.00 2,718.10 0.1M
2025-01-17 2,666.65 2,718.00 2,651.50 2,693.65 0.1M
2025-01-16 2,685.60 2,685.60 2,615.10 2,661.85 0.1M
2025-01-15 2,708.10 2,708.10 2,645.70 2,664.95 0.2M
2025-01-14 2,791.30 2,816.00 2,715.00 2,731.35 0.0M
2025-01-13 2,827.80 2,854.90 2,772.90 2,782.15 0.0M
2025-01-10 2,895.00 2,895.00 2,831.25 2,851.60 0.0M
2025-01-09 2,804.55 2,960.00 2,804.55 2,913.05 0.1M
2025-01-08 2,770.00 2,820.80 2,745.85 2,812.60 0.0M
2025-01-07 2,790.00 2,808.00 2,767.05 2,772.55 0.0M
2025-01-06 2,835.80 2,838.45 2,752.05 2,778.50 0.0M
2025-01-03 2,827.80 2,854.20 2,808.55 2,842.00 0.0M
2025-01-02 2,729.00 2,812.00 2,726.00 2,807.00 0.0M
2025-01-01 2,725.75 2,743.00 2,725.75 2,734.30 0.0M