Colgate-Palmolive (India) Limited ( COLPAL.NS) - Price History
Monthly price history for COLPAL.NS (Colgate-Palmolive (India) Limited)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | ₹2,028.60 | ₹2,028.60 |
| May 2026 | ₹2,035.90 | ₹2,059.90 |
| April 2026 | ₹2,071.78 | ₹2,096.20 |
| March 2026 | ₹1,767.86 | ₹1,788.70 |
| February 2026 | ₹2,228.23 | ₹2,254.50 |
| January 2026 | ₹2,089.57 | ₹2,114.20 |
| December 2025 | ₹2,051.52 | ₹2,075.70 |
| November 2025 | ₹2,143.33 | ₹2,168.60 |
| October 2025 | ₹2,193.15 | ₹2,243 |
| September 2025 | ₹2,173 | ₹2,222.40 |
| August 2025 | ₹2,279.97 | ₹2,331.80 |
| July 2025 | ₹2,195.40 | ₹2,245.30 |
| June 2025 | ₹2,353.60 | ₹2,407.10 |
| May 2025 | ₹2,401.31 | ₹2,455.90 |
| April 2025 | ₹2,502.71 | ₹2,587.40 |
| March 2025 | ₹2,311.58 | ₹2,389.80 |
| February 2025 | ₹2,383.93 | ₹2,464.60 |
| January 2025 | ₹2,729.20 | ₹2,821.55 |
| December 2024 | ₹2,592.91 | ₹2,680.65 |
| November 2024 | ₹2,795.16 | ₹2,889.75 |
| October 2024 | ₹2,939.07 | ₹3,062.50 |
| September 2024 | ₹3,651.17 | ₹3,804.50 |
| August 2024 | ₹3,493.63 | ₹3,640.35 |
| July 2024 | ₹3,274.58 | ₹3,412.10 |
| June 2024 | ₹2,728.56 | ₹2,843.15 |
| May 2024 | ₹2,550.25 | ₹2,657.35 |
| April 2024 | ₹2,675.01 | ₹2,824.85 |
| March 2024 | ₹2,566.58 | ₹2,710.35 |
| February 2024 | ₹2,392.72 | ₹2,526.75 |
| January 2024 | ₹2,432.82 | ₹2,569.10 |
| December 2023 | ₹2,395.51 | ₹2,529.70 |
| November 2023 | ₹2,079.70 | ₹2,196.20 |
| October 2023 | ₹1,980.75 | ₹2,113.80 |
| September 2023 | ₹1,879.32 | ₹2,005.55 |
| August 2023 | ₹1,819.81 | ₹1,942.05 |
| July 2023 | ₹1,892.30 | ₹2,019.40 |
| June 2023 | ₹1,581.85 | ₹1,688.10 |
| May 2023 | ₹1,491.28 | ₹1,591.45 |
| April 2023 | ₹1,475.51 | ₹1,595.10 |
| March 2023 | ₹1,394.34 | ₹1,507.35 |
| February 2023 | ₹1,363.03 | ₹1,473.50 |
| January 2023 | ₹1,344.11 | ₹1,453.05 |
| December 2022 | ₹1,421.12 | ₹1,536.30 |
| November 2022 | ₹1,509.78 | ₹1,632.15 |
| October 2022 | ₹1,509.41 | ₹1,631.75 |
| September 2022 | ₹1,490.54 | ₹1,629.40 |
| August 2022 | ₹1,532.21 | ₹1,674.95 |
| July 2022 | ₹1,451.34 | ₹1,586.55 |
| June 2022 | ₹1,360.14 | ₹1,486.85 |
| May 2022 | ₹1,488.53 | ₹1,627.20 |
| April 2022 | ₹1,493.89 | ₹1,654.55 |
| March 2022 | ₹1,392.49 | ₹1,542.25 |
| February 2022 | ₹1,309.56 | ₹1,450.40 |
| January 2022 | ₹1,286.18 | ₹1,424.50 |
| December 2021 | ₹1,337.46 | ₹1,481.30 |
| November 2021 | ₹1,295.07 | ₹1,434.35 |
| October 2021 | ₹1,375.65 | ₹1,542.60 |
| September 2021 | ₹1,488.82 | ₹1,669.50 |
| August 2021 | ₹1,510.04 | ₹1,693.30 |
| July 2021 | ₹1,519.94 | ₹1,704.40 |
| June 2021 | ₹1,503.35 | ₹1,685.80 |
| May 2021 | ₹1,534.25 | ₹1,720.45 |
| April 2021 | ₹1,321.52 | ₹1,481.90 |
| March 2021 | ₹1,390.59 | ₹1,559.35 |
| February 2021 | ₹1,391.91 | ₹1,581.20 |
| January 2021 | ₹1,411.37 | ₹1,603.30 |
| December 2020 | ₹1,377.87 | ₹1,565.25 |
| November 2020 | ₹1,332.49 | ₹1,513.70 |
| October 2020 | ₹1,335.13 | ₹1,516.70 |
| September 2020 | ₹1,247.15 | ₹1,433.50 |
| August 2020 | ₹1,186.03 | ₹1,363.25 |
| July 2020 | ₹1,238.28 | ₹1,423.30 |
| June 2020 | ₹1,223.84 | ₹1,406.70 |
| May 2020 | ₹1,196.69 | ₹1,391.50 |
| April 2020 | ₹1,254.83 | ₹1,459.10 |
| March 2020 | ₹1,077.32 | ₹1,252.70 |
| February 2020 | ₹1,105.45 | ₹1,285.40 |
| January 2020 | ₹1,142.56 | ₹1,328.55 |
| December 2019 | ₹1,258.10 | ₹1,462.90 |
| November 2019 | ₹1,267.81 | ₹1,474.20 |
| October 2019 | ₹1,322.02 | ₹1,549.20 |
| September 2019 | ₹1,283.40 | ₹1,503.95 |
| August 2019 | ₹1,087.64 | ₹1,274.55 |
| July 2019 | ₹1,015.28 | ₹1,189.75 |
| June 2019 | ₹962.33 | ₹1,127.70 |
| May 2019 | ₹976.63 | ₹1,152.35 |
| April 2019 | ₹1,023.92 | ₹1,208.15 |
| March 2019 | ₹1,055.06 | ₹1,251.90 |
| February 2019 | ₹1,058.90 | ₹1,256.45 |
| January 2019 | ₹1,078.83 | ₹1,280.10 |
| December 2018 | ₹1,132.30 | ₹1,343.55 |
| November 2018 | ₹1,027.88 | ₹1,219.65 |
| October 2018 | ₹935 | ₹1,117.50 |
| September 2018 | ₹904.83 | ₹1,081.45 |
| August 2018 | ₹978.08 | ₹1,169 |
| July 2018 | ₹958.21 | ₹1,145.25 |
| June 2018 | ₹991.35 | ₹1,184.85 |
| May 2018 | ₹1,053.97 | ₹1,259.70 |
| April 2018 | ₹931.53 | ₹1,123.20 |
| March 2018 | ₹876.54 | ₹1,056.90 |
| February 2018 | ₹859.27 | ₹1,041.10 |
| January 2018 | ₹925.50 | ₹1,121.35 |
| December 2017 | ₹907.88 | ₹1,100 |
| November 2017 | ₹852.40 | ₹1,036.65 |
| October 2017 | ₹875.42 | ₹1,064.65 |
| September 2017 | ₹873.83 | ₹1,066.75 |
| August 2017 | ₹911.35 | ₹1,112.55 |
| July 2017 | ₹884.32 | ₹1,079.55 |
| June 2017 | ₹909.96 | ₹1,110.85 |
| May 2017 | ₹831.07 | ₹1,014.55 |
| April 2017 | ₹848.44 | ₹1,035.75 |
| March 2017 | ₹813.05 | ₹995.50 |
| February 2017 | ₹735.26 | ₹900.25 |
| January 2017 | ₹724.97 | ₹887.65 |
| December 2016 | ₹738.81 | ₹904.60 |
| November 2016 | ₹760.04 | ₹933.70 |
| October 2016 | ₹788.92 | ₹973.15 |
| September 2016 | ₹786.89 | ₹970.65 |
| August 2016 | ₹768.81 | ₹948.35 |
| July 2016 | ₹756.65 | ₹933.35 |
| June 2016 | ₹744.61 | ₹918.50 |
| May 2016 | ₹698.28 | ₹861.35 |
| April 2016 | ₹681.66 | ₹840.85 |
| March 2016 | ₹671.12 | ₹830.85 |
| February 2016 | ₹662.68 | ₹820.40 |
| January 2016 | ₹693.01 | ₹857.95 |
| December 2015 | ₹785.82 | ₹972.85 |
| November 2015 | ₹777.98 | ₹966.15 |
| October 2015 | ₹766.01 | ₹955.35 |
| September 2015 | ₹770.94 | ₹961.50 |
| August 2015 | ₹783.69 | ₹1,954.80 |
| July 2015 | ₹797.74 | ₹1,989.84 |
| June 2015 | ₹817.75 | ₹2,039.76 |
| May 2015 | ₹803.34 | ₹2,003.80 |
| April 2015 | ₹797.08 | ₹1,988.20 |
| March 2015 | ₹804.47 | ₹2,014.30 |
| February 2015 | ₹767.25 | ₹1,921.10 |
| January 2015 | ₹749.06 | ₹1,875.56 |
| December 2014 | ₹713.09 | ₹1,785.50 |
| November 2014 | ₹740.02 | ₹1,861.20 |
| October 2014 | ₹672.11 | ₹1,690.40 |
| September 2014 | ₹692.85 | ₹1,742.56 |
| August 2014 | ₹607.78 | ₹1,536.10 |
| July 2014 | ₹619.69 | ₹1,566.20 |
| June 2014 | ₹596.89 | ₹1,508.56 |
| May 2014 | ₹548.73 | ₹1,386.84 |
| April 2014 | ₹567.66 | ₹1,434.70 |
| March 2014 | ₹539.49 | ₹1,372.50 |
| February 2014 | ₹516.32 | ₹1,313.56 |
| January 2014 | ₹510.91 | ₹1,299.80 |
| December 2013 | ₹531.96 | ₹1,353.34 |
| November 2013 | ₹492.95 | ₹1,263 |
| October 2013 | ₹480.10 | ₹1,239.06 |
| September 2013 | ₹480.43 | ₹1,239.90 |
| August 2013 | ₹466.25 | ₹1,203.30 |
| July 2013 | ₹533.13 | ₹1,375.90 |
| June 2013 | ₹525.76 | ₹1,356.90 |
| May 2013 | ₹561.86 | ₹1,450.06 |
| April 2013 | ₹570.15 | ₹1,471.44 |
| March 2013 | ₹477.81 | ₹1,241.66 |
| February 2013 | ₹489.56 | ₹1,272.20 |
| January 2013 | ₹519.54 | ₹1,350.10 |
| December 2012 | ₹603.05 | ₹1,567.10 |
| November 2012 | ₹552.17 | ₹1,441.06 |
| October 2012 | ₹492.61 | ₹1,285.60 |
| September 2012 | ₹457.51 | ₹1,207 |
| August 2012 | ₹457.61 | ₹1,207.26 |
| July 2012 | ₹439.03 | ₹1,158.26 |
| June 2012 | ₹453.82 | ₹1,197.26 |
| May 2012 | ₹456.41 | ₹1,204.10 |
| April 2012 | ₹420.34 | ₹1,108.94 |
| March 2012 | ₹423.87 | ₹1,118.26 |
| February 2012 | ₹394.60 | ₹1,048.56 |
| January 2012 | ₹377.57 | ₹1,003.30 |
| December 2011 | ₹372.77 | ₹990.54 |
| November 2011 | ₹373.51 | ₹1,001.46 |
| October 2011 | ₹373.77 | ₹1,002.16 |
| September 2011 | ₹366.54 | ₹982.76 |
| August 2011 | ₹354.70 | ₹951.04 |
| July 2011 | ₹363.98 | ₹975.90 |
| June 2011 | ₹366.38 | ₹982.34 |
| May 2011 | ₹330.32 | ₹893.66 |
| April 2011 | ₹334.27 | ₹904.34 |
| March 2011 | ₹300.91 | ₹814.10 |
| February 2011 | ₹301.01 | ₹821.30 |
| January 2011 | ₹302.01 | ₹824.04 |
| December 2010 | ₹318.80 | ₹869.84 |
| November 2010 | ₹322.82 | ₹886 |
| October 2010 | ₹320.69 | ₹880.16 |
| September 2010 | ₹317.45 | ₹871.26 |
| August 2010 | ₹300.79 | ₹825.54 |
| July 2010 | ₹303.52 | ₹843.04 |
| June 2010 | ₹301.41 | ₹837.16 |
| May 2010 | ₹272.74 | ₹757.54 |
| April 2010 | ₹267.15 | ₹742 |
| March 2010 | ₹241.42 | ₹675.30 |
| February 2010 | ₹246.06 | ₹688.26 |
| January 2010 | ₹242.76 | ₹679.04 |
| December 2009 | ₹235.60 | ₹659 |
| November 2009 | ₹243.29 | ₹687.50 |
| October 2009 | ₹247.90 | ₹700.54 |
| September 2009 | ₹223.90 | ₹632.70 |
| August 2009 | ₹214.75 | ₹606.84 |
| July 2009 | ₹232.95 | ₹667.10 |
| June 2009 | ₹211.28 | ₹605.04 |
| May 2009 | ₹165.47 | ₹473.86 |
| April 2009 | ₹167.27 | ₹479 |
| March 2009 | ₹162.34 | ₹471.20 |
| February 2009 | ₹160.30 | ₹465.30 |
| January 2009 | ₹146.16 | ₹424.26 |
| December 2008 | ₹139.87 | ₹406 |
| November 2008 | ₹130.25 | ₹386.96 |
| October 2008 | ₹127.77 | ₹379.60 |
| September 2008 | ₹136.17 | ₹404.54 |
| August 2008 | ₹137.85 | ₹409.54 |
| July 2008 | ₹137.96 | ₹409.86 |
| June 2008 | ₹117.27 | ₹355.10 |
| May 2008 | ₹137.39 | ₹416.04 |
| April 2008 | ₹135.98 | ₹411.76 |
| March 2008 | ₹126.35 | ₹382.60 |
| February 2008 | ₹123.01 | ₹372.50 |
| January 2008 | ₹138.54 | ₹419.50 |
| December 2007 | ₹134.23 | ₹406.46 |
| November 2007 | ₹126.18 | ₹382.10 |
| October 2007 | ₹126.61 | ₹383.40 |
| September 2007 | ₹132.59 | ₹401.50 |
| August 2007 | ₹127.97 | ₹387.50 |
| July 2007 | ₹135.86 | ₹411.40 |
| June 2007 | ₹121.50 | ₹369.90 |
| May 2007 | ₹119.23 | ₹363 |
| April 2007 | ₹112.96 | ₹343.90 |
| March 2007 | ₹109.28 | ₹332.70 |
| February 2007 | ₹103.68 | ₹322.30 |
| January 2007 | ₹112.53 | ₹349.80 |
| December 2006 | ₹124.98 | ₹388.50 |
| November 2006 | ₹122.21 | ₹379.90 |
| October 2006 | ₹130.86 | ₹415.36 |
| September 2006 | ₹115.75 | ₹367.40 |
| August 2006 | ₹113.95 | ₹361.70 |
| July 2006 | ₹116.40 | ₹369.46 |
| June 2006 | ₹122.72 | ₹389.54 |
| May 2006 | ₹115.34 | ₹366.10 |
| April 2006 | ₹137.19 | ₹435.46 |
| March 2006 | ₹136.15 | ₹432.14 |
| February 2006 | ₹121.21 | ₹387.96 |
| January 2006 | ₹106.88 | ₹342.10 |
| December 2005 | ₹84.09 | ₹269.14 |
| November 2005 | ₹80.27 | ₹262.54 |
| October 2005 | ₹72.66 | ₹237.64 |
| September 2005 | ₹76.57 | ₹250.44 |
| August 2005 | ₹75.78 | ₹247.86 |
| July 2005 | ₹67.31 | ₹225.20 |
| June 2005 | ₹73.01 | ₹244.26 |
| May 2005 | ₹65.13 | ₹217.90 |
| April 2005 | ₹58.97 | ₹200.30 |
| March 2005 | ₹53.60 | ₹182.06 |
| February 2005 | ₹54.80 | ₹186.14 |
| January 2005 | ₹54.84 | ₹186.26 |
| December 2004 | ₹52.73 | ₹179.10 |
| November 2004 | ₹48.72 | ₹173.36 |
| October 2004 | ₹41 | ₹145.90 |
| September 2004 | ₹42.17 | ₹150.06 |
| August 2004 | ₹39.95 | ₹142.14 |
| July 2004 | ₹41.34 | ₹147.10 |
| June 2004 | ₹34.81 | ₹126.70 |
| May 2004 | ₹33.30 | ₹121.20 |
| April 2004 | ₹35.20 | ₹128.14 |
| March 2004 | ₹35.19 | ₹130.50 |
| February 2004 | ₹38.64 | ₹143.26 |
| January 2004 | ₹40.25 | ₹149.26 |
| December 2003 | ₹43.07 | ₹159.70 |
| November 2003 | ₹36.27 | ₹139.10 |
| October 2003 | ₹35.91 | ₹137.70 |
| September 2003 | ₹36.86 | ₹141.36 |
| August 2003 | ₹37 | ₹146.56 |
| July 2003 | ₹36.96 | ₹146.40 |
| June 2003 | ₹34.75 | ₹137.64 |
| May 2003 | ₹32.47 | ₹132.50 |
| April 2003 | ₹31.80 | ₹129.76 |
| March 2003 | ₹29.84 | ₹121.76 |
| February 2003 | ₹32.47 | ₹132.50 |
| January 2003 | ₹33.06 | ₹134.90 |
| December 2002 | ₹33.04 | ₹134.86 |
| November 2002 | ₹30.56 | ₹129 |
| October 2002 | ₹29.40 | ₹124.10 |
| September 2002 | ₹31.24 | ₹131.90 |
| August 2002 | ₹32.36 | ₹136.60 |
| July 2002 | ₹31.67 | ₹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: ₹2,028.60
52 week price:
Dividend Yield: 2.31%
5-year range yield:
Forward Dividend Yield: 2.33%
Payout Ratio: 38.47%
Payout Ratio Range:
Dividend Per Share: 48.00 INR
Earnings Per Share: 48.70 INR
P/E Ratio: 45.27
Exchange: NSI
Sector: Consumer Defensive
Industry: Household & Personal Products
Country: India
Market Capitalization: 599.6 billion
Average Dividend Frequency: 2
Years Paying Dividends: 25
DGR3: 11.38%
DGR5: 15.03%
DGR10: 14.90%
DGR20: 12.71%