COLGATE-PALM (IND) - Price History

Monthly price history for COLPAL.NS (COLGATE-PALM (IND))

DateAdjusted priceReal 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

52 week price:
1551.61
2960.90

Dividend Yield: 1.80%

5-year range yield:
1.14%
2.67%

Forward Dividend Yield: 1.64%

Payout Ratio: 95.11%

Payout Ratio Range:
87.53%
102.14%

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%

Links: