COLGATE-PALM (IND) - Price History
Monthly price history for COLPAL.NS (COLGATE-PALM (IND))
Date | Adjusted price | Real price |
---|---|---|
May 2024 | ₹2,682 | ₹2,682 |
April 2024 | ₹2,824.85 | ₹2,824.85 |
March 2024 | ₹2,710.35 | ₹2,710.35 |
February 2024 | ₹2,526.75 | ₹2,526.75 |
January 2024 | ₹2,569.10 | ₹2,569.10 |
December 2023 | ₹2,529.70 | ₹2,529.70 |
November 2023 | ₹2,196.20 | ₹2,196.20 |
October 2023 | ₹2,091.71 | ₹2,113.80 |
September 2023 | ₹1,984.59 | ₹2,005.55 |
August 2023 | ₹1,921.75 | ₹1,942.05 |
July 2023 | ₹1,998.29 | ₹2,019.40 |
June 2023 | ₹1,670.46 | ₹1,688.10 |
May 2023 | ₹1,574.82 | ₹1,591.45 |
April 2023 | ₹1,558.16 | ₹1,595.10 |
March 2023 | ₹1,472.44 | ₹1,507.35 |
February 2023 | ₹1,439.38 | ₹1,473.50 |
January 2023 | ₹1,419.40 | ₹1,453.05 |
December 2022 | ₹1,500.72 | ₹1,536.30 |
November 2022 | ₹1,594.36 | ₹1,632.15 |
October 2022 | ₹1,593.96 | ₹1,631.75 |
September 2022 | ₹1,574.03 | ₹1,629.40 |
August 2022 | ₹1,618.03 | ₹1,674.95 |
July 2022 | ₹1,532.64 | ₹1,586.55 |
June 2022 | ₹1,436.33 | ₹1,486.85 |
May 2022 | ₹1,571.91 | ₹1,627.20 |
April 2022 | ₹1,577.57 | ₹1,654.55 |
March 2022 | ₹1,470.49 | ₹1,542.25 |
February 2022 | ₹1,382.92 | ₹1,450.40 |
January 2022 | ₹1,358.22 | ₹1,424.50 |
December 2021 | ₹1,412.38 | ₹1,481.30 |
November 2021 | ₹1,367.61 | ₹1,434.35 |
October 2021 | ₹1,452.71 | ₹1,542.60 |
September 2021 | ₹1,572.22 | ₹1,669.50 |
August 2021 | ₹1,594.63 | ₹1,693.30 |
July 2021 | ₹1,605.08 | ₹1,704.40 |
June 2021 | ₹1,587.57 | ₹1,685.80 |
May 2021 | ₹1,620.20 | ₹1,720.45 |
April 2021 | ₹1,395.55 | ₹1,481.90 |
March 2021 | ₹1,468.48 | ₹1,559.35 |
February 2021 | ₹1,469.88 | ₹1,581.20 |
January 2021 | ₹1,490.42 | ₹1,603.30 |
December 2020 | ₹1,455.05 | ₹1,565.25 |
November 2020 | ₹1,407.13 | ₹1,513.70 |
October 2020 | ₹1,409.92 | ₹1,516.70 |
September 2020 | ₹1,317.01 | ₹1,433.50 |
August 2020 | ₹1,252.47 | ₹1,363.25 |
July 2020 | ₹1,307.64 | ₹1,423.30 |
June 2020 | ₹1,292.39 | ₹1,406.70 |
May 2020 | ₹1,263.73 | ₹1,391.50 |
April 2020 | ₹1,325.12 | ₹1,459.10 |
March 2020 | ₹1,137.67 | ₹1,252.70 |
February 2020 | ₹1,167.37 | ₹1,285.40 |
January 2020 | ₹1,206.56 | ₹1,328.55 |
December 2019 | ₹1,328.57 | ₹1,462.90 |
November 2019 | ₹1,338.83 | ₹1,474.20 |
October 2019 | ₹1,396.07 | ₹1,549.20 |
September 2019 | ₹1,355.29 | ₹1,503.95 |
August 2019 | ₹1,148.57 | ₹1,274.55 |
July 2019 | ₹1,072.15 | ₹1,189.75 |
June 2019 | ₹1,016.23 | ₹1,127.70 |
May 2019 | ₹1,031.34 | ₹1,152.35 |
April 2019 | ₹1,081.28 | ₹1,208.15 |
March 2019 | ₹1,114.16 | ₹1,251.90 |
February 2019 | ₹1,118.21 | ₹1,256.45 |
January 2019 | ₹1,139.26 | ₹1,280.10 |
December 2018 | ₹1,195.73 | ₹1,343.55 |
November 2018 | ₹1,085.46 | ₹1,219.65 |
October 2018 | ₹987.37 | ₹1,117.50 |
September 2018 | ₹955.52 | ₹1,081.45 |
August 2018 | ₹1,032.87 | ₹1,169 |
July 2018 | ₹1,011.89 | ₹1,145.25 |
June 2018 | ₹1,046.88 | ₹1,184.85 |
May 2018 | ₹1,113.01 | ₹1,259.70 |
April 2018 | ₹983.71 | ₹1,123.20 |
March 2018 | ₹925.64 | ₹1,056.90 |
February 2018 | ₹907.40 | ₹1,041.10 |
January 2018 | ₹977.34 | ₹1,121.35 |
December 2017 | ₹958.73 | ₹1,100 |
November 2017 | ₹900.15 | ₹1,036.65 |
October 2017 | ₹924.46 | ₹1,064.65 |
September 2017 | ₹922.78 | ₹1,066.75 |
August 2017 | ₹962.40 | ₹1,112.55 |
July 2017 | ₹933.86 | ₹1,079.55 |
June 2017 | ₹960.93 | ₹1,110.85 |
May 2017 | ₹877.63 | ₹1,014.55 |
April 2017 | ₹895.97 | ₹1,035.75 |
March 2017 | ₹858.59 | ₹995.50 |
February 2017 | ₹776.44 | ₹900.25 |
January 2017 | ₹765.58 | ₹887.65 |
December 2016 | ₹780.20 | ₹904.60 |
November 2016 | ₹802.62 | ₹933.70 |
October 2016 | ₹833.11 | ₹973.15 |
September 2016 | ₹830.97 | ₹970.65 |
August 2016 | ₹811.88 | ₹948.35 |
July 2016 | ₹799.03 | ₹933.35 |
June 2016 | ₹786.32 | ₹918.50 |
May 2016 | ₹737.40 | ₹861.35 |
April 2016 | ₹719.85 | ₹840.85 |
March 2016 | ₹708.72 | ₹830.85 |
February 2016 | ₹699.80 | ₹820.40 |
January 2016 | ₹731.83 | ₹857.95 |
December 2015 | ₹829.84 | ₹972.85 |
November 2015 | ₹821.56 | ₹966.15 |
October 2015 | ₹808.92 | ₹955.35 |
September 2015 | ₹814.13 | ₹961.50 |
August 2015 | ₹827.59 | ₹1,954.80 |
July 2015 | ₹842.42 | ₹1,989.84 |
June 2015 | ₹863.56 | ₹2,039.76 |
May 2015 | ₹848.34 | ₹2,003.80 |
April 2015 | ₹841.73 | ₹1,988.20 |
March 2015 | ₹849.53 | ₹2,014.30 |
February 2015 | ₹810.22 | ₹1,921.10 |
January 2015 | ₹791.02 | ₹1,875.56 |
December 2014 | ₹753.03 | ₹1,785.50 |
November 2014 | ₹781.48 | ₹1,861.20 |
October 2014 | ₹709.76 | ₹1,690.40 |
September 2014 | ₹731.66 | ₹1,742.56 |
August 2014 | ₹641.83 | ₹1,536.10 |
July 2014 | ₹654.40 | ₹1,566.20 |
June 2014 | ₹630.32 | ₹1,508.56 |
May 2014 | ₹579.46 | ₹1,386.84 |
April 2014 | ₹599.46 | ₹1,434.70 |
March 2014 | ₹569.71 | ₹1,372.50 |
February 2014 | ₹545.24 | ₹1,313.56 |
January 2014 | ₹539.53 | ₹1,299.80 |
December 2013 | ₹561.76 | ₹1,353.34 |
November 2013 | ₹520.56 | ₹1,263 |
October 2013 | ₹507 | ₹1,239.06 |
September 2013 | ₹507.34 | ₹1,239.90 |
August 2013 | ₹492.37 | ₹1,203.30 |
July 2013 | ₹562.99 | ₹1,375.90 |
June 2013 | ₹555.22 | ₹1,356.90 |
May 2013 | ₹593.34 | ₹1,450.06 |
April 2013 | ₹602.08 | ₹1,471.44 |
March 2013 | ₹504.58 | ₹1,241.66 |
February 2013 | ₹516.99 | ₹1,272.20 |
January 2013 | ₹548.64 | ₹1,350.10 |
December 2012 | ₹636.83 | ₹1,567.10 |
November 2012 | ₹583.10 | ₹1,441.06 |
October 2012 | ₹520.20 | ₹1,285.60 |
September 2012 | ₹483.14 | ₹1,207 |
August 2012 | ₹483.24 | ₹1,207.26 |
July 2012 | ₹463.63 | ₹1,158.26 |
June 2012 | ₹479.24 | ₹1,197.26 |
May 2012 | ₹481.97 | ₹1,204.10 |
April 2012 | ₹443.88 | ₹1,108.94 |
March 2012 | ₹447.62 | ₹1,118.26 |
February 2012 | ₹416.71 | ₹1,048.56 |
January 2012 | ₹398.72 | ₹1,003.30 |
December 2011 | ₹393.65 | ₹990.54 |
November 2011 | ₹394.43 | ₹1,001.46 |
October 2011 | ₹394.71 | ₹1,002.16 |
September 2011 | ₹387.07 | ₹982.76 |
August 2011 | ₹374.57 | ₹951.04 |
July 2011 | ₹384.36 | ₹975.90 |
June 2011 | ₹386.90 | ₹982.34 |
May 2011 | ₹348.82 | ₹893.66 |
April 2011 | ₹352.99 | ₹904.34 |
March 2011 | ₹317.77 | ₹814.10 |
February 2011 | ₹317.87 | ₹821.30 |
January 2011 | ₹318.93 | ₹824.04 |
December 2010 | ₹336.65 | ₹869.84 |
November 2010 | ₹340.90 | ₹886 |
October 2010 | ₹338.66 | ₹880.16 |
September 2010 | ₹335.23 | ₹871.26 |
August 2010 | ₹317.64 | ₹825.54 |
July 2010 | ₹320.53 | ₹843.04 |
June 2010 | ₹318.29 | ₹837.16 |
May 2010 | ₹288.02 | ₹757.54 |
April 2010 | ₹282.11 | ₹742 |
March 2010 | ₹254.94 | ₹675.30 |
February 2010 | ₹259.84 | ₹688.26 |
January 2010 | ₹256.36 | ₹679.04 |
December 2009 | ₹248.79 | ₹659 |
November 2009 | ₹256.92 | ₹687.50 |
October 2009 | ₹261.79 | ₹700.54 |
September 2009 | ₹236.44 | ₹632.70 |
August 2009 | ₹226.78 | ₹606.84 |
July 2009 | ₹246 | ₹667.10 |
June 2009 | ₹223.12 | ₹605.04 |
May 2009 | ₹174.74 | ₹473.86 |
April 2009 | ₹176.64 | ₹479 |
March 2009 | ₹171.43 | ₹471.20 |
February 2009 | ₹169.28 | ₹465.30 |
January 2009 | ₹154.35 | ₹424.26 |
December 2008 | ₹147.71 | ₹406 |
November 2008 | ₹137.54 | ₹386.96 |
October 2008 | ₹134.93 | ₹379.60 |
September 2008 | ₹143.79 | ₹404.54 |
August 2008 | ₹145.57 | ₹409.54 |
July 2008 | ₹145.68 | ₹409.86 |
June 2008 | ₹123.84 | ₹355.10 |
May 2008 | ₹145.09 | ₹416.04 |
April 2008 | ₹143.60 | ₹411.76 |
March 2008 | ₹133.43 | ₹382.60 |
February 2008 | ₹129.90 | ₹372.50 |
January 2008 | ₹146.30 | ₹419.50 |
December 2007 | ₹141.75 | ₹406.46 |
November 2007 | ₹133.25 | ₹382.10 |
October 2007 | ₹133.71 | ₹383.40 |
September 2007 | ₹140.02 | ₹401.50 |
August 2007 | ₹135.14 | ₹387.50 |
July 2007 | ₹143.47 | ₹411.40 |
June 2007 | ₹129 | ₹369.90 |
May 2007 | ₹126.59 | ₹363 |
April 2007 | ₹119.93 | ₹343.90 |
March 2007 | ₹116.02 | ₹332.70 |
February 2007 | ₹112.40 | ₹322.30 |
January 2007 | ₹121.99 | ₹349.80 |
December 2006 | ₹135.48 | ₹388.50 |
November 2006 | ₹132.48 | ₹379.90 |
October 2006 | ₹144.85 | ₹415.36 |
September 2006 | ₹128.13 | ₹367.40 |
August 2006 | ₹126.14 | ₹361.70 |
July 2006 | ₹128.84 | ₹369.46 |
June 2006 | ₹135.85 | ₹389.54 |
May 2006 | ₹127.67 | ₹366.10 |
April 2006 | ₹151.86 | ₹435.46 |
March 2006 | ₹150.70 | ₹432.14 |
February 2006 | ₹135.30 | ₹387.96 |
January 2006 | ₹119.30 | ₹342.10 |
December 2005 | ₹93.86 | ₹269.14 |
November 2005 | ₹91.56 | ₹262.54 |
October 2005 | ₹82.87 | ₹237.64 |
September 2005 | ₹87.34 | ₹250.44 |
August 2005 | ₹86.44 | ₹247.86 |
July 2005 | ₹78.54 | ₹225.20 |
June 2005 | ₹85.18 | ₹244.26 |
May 2005 | ₹75.99 | ₹217.90 |
April 2005 | ₹69.85 | ₹200.30 |
March 2005 | ₹63.49 | ₹182.06 |
February 2005 | ₹64.91 | ₹186.14 |
January 2005 | ₹64.96 | ₹186.26 |
December 2004 | ₹62.46 | ₹179.10 |
November 2004 | ₹60.46 | ₹173.36 |
October 2004 | ₹50.88 | ₹145.90 |
September 2004 | ₹52.33 | ₹150.06 |
August 2004 | ₹49.57 | ₹142.14 |
July 2004 | ₹51.30 | ₹147.10 |
June 2004 | ₹44.18 | ₹126.70 |
May 2004 | ₹42.27 | ₹121.20 |
April 2004 | ₹44.69 | ₹128.14 |
March 2004 | ₹45.51 | ₹130.50 |
February 2004 | ₹49.96 | ₹143.26 |
January 2004 | ₹52.05 | ₹149.26 |
December 2003 | ₹55.69 | ₹159.70 |
November 2003 | ₹48.51 | ₹139.10 |
October 2003 | ₹48.02 | ₹137.70 |
September 2003 | ₹49.30 | ₹141.36 |
August 2003 | ₹51.11 | ₹146.56 |
July 2003 | ₹51.06 | ₹146.40 |
June 2003 | ₹48 | ₹137.64 |
May 2003 | ₹46.21 | ₹132.50 |
April 2003 | ₹45.25 | ₹129.76 |
March 2003 | ₹42.46 | ₹121.76 |
February 2003 | ₹46.21 | ₹132.50 |
January 2003 | ₹47.04 | ₹134.90 |
December 2002 | ₹47.03 | ₹134.86 |
November 2002 | ₹44.99 | ₹129 |
October 2002 | ₹43.28 | ₹124.10 |
September 2002 | ₹46 | ₹131.90 |
August 2002 | ₹47.64 | ₹136.60 |
July 2002 | ₹46.63 | ₹133.70 |
June 2002 | ₹547.54 | ₹2,260 |
May 2002 | ₹519.05 | ₹2,142.40 |
April 2002 | ₹540.96 | ₹2,232.80 |
March 2002 | ₹549.87 | ₹2,269.60 |
February 2002 | ₹547.16 | ₹2,258.40 |
January 2002 | ₹585.73 | ₹2,417.60 |
December 2001 | ₹649.69 | ₹2,681.60 |
November 2001 | ₹635.15 | ₹2,621.60 |
October 2001 | ₹624.10 | ₹2,576 |
September 2001 | ₹608.79 | ₹2,512.80 |
August 2001 | ₹636.90 | ₹2,628.80 |
July 2001 | ₹637.67 | ₹2,632 |
June 2001 | ₹627.79 | ₹2,591.20 |
May 2001 | ₹668.30 | ₹2,758.40 |
April 2001 | ₹697.76 | ₹2,880 |
March 2001 | ₹601.23 | ₹2,481.60 |
February 2001 | ₹707.25 | ₹2,919.20 |
January 2001 | ₹717.14 | ₹2,960 |
December 2000 | ₹646.39 | ₹2,668 |
November 2000 | ₹664.22 | ₹2,741.60 |
October 2000 | ₹574.68 | ₹2,372 |
September 2000 | ₹612.86 | ₹2,529.60 |
August 2000 | ₹629.14 | ₹2,596.80 |
July 2000 | ₹747.96 | ₹3,087.20 |
June 2000 | ₹697.76 | ₹2,880 |
May 2000 | ₹624.30 | ₹2,576.80 |
April 2000 | ₹558.20 | ₹2,304 |
March 2000 | ₹569.83 | ₹2,352 |
February 2000 | ₹635.73 | ₹2,624 |
January 2000 | ₹764.62 | ₹3,156 |
December 1999 | ₹831.30 | ₹3,431.20 |
November 1999 | ₹862.89 | ₹3,561.60 |
October 1999 | ₹914.84 | ₹3,776 |
September 1999 | ₹1,057.49 | ₹4,364.80 |
August 1999 | ₹1,062.92 | ₹4,387.20 |
July 1999 | ₹941.58 | ₹3,886.40 |
June 1999 | ₹801.06 | ₹3,306.40 |
May 1999 | ₹810.17 | ₹3,344 |
April 1999 | ₹755.90 | ₹3,120 |
March 1999 | ₹698.14 | ₹2,881.60 |
February 1999 | ₹684.19 | ₹2,824 |
January 1999 | ₹684.19 | ₹2,824 |
December 1998 | ₹760.55 | ₹3,139.20 |
November 1998 | ₹656.47 | ₹2,709.60 |
October 1998 | ₹617.51 | ₹2,548.80 |
September 1998 | ₹721.79 | ₹2,979.20 |
August 1998 | ₹750.86 | ₹3,099.20 |
July 1998 | ₹989.46 | ₹4,084 |
June 1998 | ₹930.34 | ₹3,840 |
May 1998 | ₹912.70 | ₹3,767.20 |
April 1998 | ₹1,038.88 | ₹4,288 |
March 1998 | ₹1,092.76 | ₹4,510.40 |
February 1998 | ₹978.80 | ₹4,040 |
January 1998 | ₹909.99 | ₹3,756 |
December 1997 | ₹1,003.99 | ₹4,144 |
November 1997 | ₹1,023.38 | ₹4,224 |
October 1997 | ₹1,110.98 | ₹4,585.60 |
September 1997 | ₹1,119.51 | ₹4,620.80 |
August 1997 | ₹1,201.69 | ₹4,960 |
July 1997 | ₹1,267.40 | ₹5,231.20 |
June 1997 | ₹1,118.74 | ₹4,617.60 |
May 1997 | ₹1,070.67 | ₹4,419.20 |
April 1997 | ₹1,221.07 | ₹5,040 |
March 1997 | ₹1,106.33 | ₹4,566.40 |
February 1997 | ₹1,214.87 | ₹5,014.40 |
January 1997 | ₹980.93 | ₹4,048.80 |
December 1996 | ₹897.58 | ₹3,704.80 |
November 1996 | ₹868.32 | ₹3,584 |
October 1996 | ₹879.95 | ₹3,632 |
September 1996 | ₹941.97 | ₹3,888 |
August 1996 | ₹1,002.25 | ₹4,136.80 |
July 1996 | ₹1,000.12 | ₹4,128 |
June 1996 | ₹1,003.60 | ₹4,142.40 |
May 1996 | ₹1,059.81 | ₹4,374.40 |
April 1996 | ₹1,136.76 | ₹4,692 |
March 1996 | ₹1,001.09 | ₹4,132 |
February 1996 | ₹996.63 | ₹4,113.60 |
January 1996 | ₹972.98 | ₹4,016 |
December 1995 | ₹1,054.39 | ₹4,352 |
November 1995 | ₹959.61 | ₹3,960.80 |
October 1995 | ₹1,122.22 | ₹4,632 |
September 1995 | ₹1,162.93 | ₹4,800 |
August 1995 | ₹1,203.63 | ₹4,968 |
July 1995 | ₹1,263.71 | ₹5,216 |
June 1995 | ₹1,259.84 | ₹5,200 |
May 1995 | ₹1,347.64 | ₹5,562.40 |
April 1995 | ₹1,476.92 | ₹6,096 |
March 1995 | ₹1,541.46 | ₹6,362.40 |
February 1995 | ₹1,561.23 | ₹6,444 |
January 1995 | ₹1,563.17 | ₹6,452 |
December 1994 | ₹1,574.60 | ₹6,499.20 |
November 1994 | ₹1,647.48 | ₹6,800 |
COLPAL.NS
Price: ₹2,682
Dividend Yield: 1.80%
Forward Dividend Yield: 1.64%
Payout Ratio: 95.11%
Dividend Per Share: 44.00 INR
Earnings Per Share: 47.18 INR
P/E Ratio: 54.89
Exchange: NSI
Sector: Consumer Defensive
Industry: Household & Personal Products
Market Capitalization: 761.5 billion
Average Dividend Frequency: 3
Years Paying Dividends: 22
DGR3: 8.32%
DGR5: 9.46%
DGR10: 21.13%