All stocks
NSE: COLPAL·ISIN INE259A01022·Data to 2026-10-26
Colgate Palmolive Ltd.. historical data
₹1,615.50+0.00%close 2026-10-26
Price since 2010 (adjusted)
Weekly closes, back-adjusted for splits, bonuses and dividends.
52w high
₹2,301.60
52w low
₹1,580.00
Turnover
₹119.9 Cr
Volume
7,43,850
1y return
-25.5%
3y CAGR
-5.4%
5y CAGR
+3.2%
10y CAGR
+7.9%
Splits, bonus and corporate actions
| Ex-date | Type | Detail |
|---|---|---|
| 2024-07-23 | agm | Annual General Meeting |
| 2023-07-20 | agm | Annual General Meeting |
| 2022-07-20 | agm | Annual General Meeting |
| 2021-07-20 | agm | Annual General Meeting |
| 2020-07-21 | agm | Annual General Meeting |
| 2019-08-20 | agm | Annual General Meeting |
| 2018-07-18 | agm | Annual General Meeting |
| 2017-12-18 | other | Int Div - Rs 4/- Per Share (Purpose Revised) |
| 2017-07-26 | agm | Annual General Meeting |
| 2016-07-29 | agm | Annual General Meeting |
| 2015-09-23 | bonus | Bonus 1:1 |
| 2015-07-22 | agm | Annual General Meeting |
| 2014-07-16 | agm | Annual General Meeting |
| 2013-07-18 | agm | Annual General Meeting |
| 2012-07-16 | agm | Annual General Meeting |
| 2011-07-14 | agm | Annual General Meeting |
| 2010-07-06 | agm | Annual General Meeting |
| 2010-04-08 | other | 3rd Int Div-Rs.5/- Pr Shrpurpose Revised |
| 2026-06-01 | dividend | Interim Dividend - Rs 24 Per Share |
| 2025-11-03 | dividend | Interim Dividend - Rs 24 Per Share |
| 2025-05-28 | dividend | Interim Dividend - Rs 27 Per Share |
| 2024-11-04 | dividend | Interim Dividend - Rs 24 Per Share |
| 2024-05-22 | dividend | Special Dividend Rs -10 Per Share/Interim Dividend Rs - 26 Per Share |
| 2023-11-06 | dividend | Interim Dividend - Rs 22 Per Share |
| 2023-05-19 | dividend | Interim Dividend - Rs 21 Per Share |
| 2022-10-31 | dividend | Interim Dividend - Rs 18 Per Share |
| 2022-05-05 | dividend | Interim Dividend - Rs 21 Per Sh |
| 2021-11-01 | dividend | Interim Dividend - Rs 19 Per Share |
| 2021-03-30 | dividend | Interim Dividend - Rs 20 Per Share |
| 2020-10-29 | dividend | Interim Dividend - Rs 18 Per Share |
Last 30 trading days
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-26 | 1,600.00 | 1,638.20 | 1,587.60 | 1,615.50 | 7,43,850 |
| 2026-10-23 | 1,680.00 | 1,696.80 | 1,580.00 | 1,605.00 | 14,45,523 |
| 2026-10-22 | 1,719.90 | 1,719.90 | 1,677.60 | 1,685.00 | 3,62,590 |
| 2026-10-21 | 1,748.00 | 1,750.40 | 1,706.70 | 1,720.00 | 4,51,094 |
| 2026-10-19 | 1,772.00 | 1,776.50 | 1,723.10 | 1,741.10 | 5,27,783 |
| 2026-10-16 | 1,781.10 | 1,787.50 | 1,755.50 | 1,770.90 | 4,16,946 |
| 2026-10-15 | 1,810.50 | 1,836.60 | 1,764.00 | 1,781.10 | 4,95,252 |
| 2026-10-14 | 1,791.10 | 1,826.40 | 1,782.10 | 1,826.40 | 4,43,105 |
| 2026-10-13 | 1,773.30 | 1,813.20 | 1,766.90 | 1,801.00 | 3,56,766 |
| 2026-10-12 | 1,826.40 | 1,829.40 | 1,767.00 | 1,767.00 | 7,69,210 |
| 2026-10-09 | 1,736.20 | 1,868.90 | 1,736.20 | 1,817.80 | 35,96,661 |
| 2026-10-08 | 1,760.20 | 1,782.00 | 1,735.70 | 1,735.70 | 2,34,538 |
| 2026-10-07 | 1,800.90 | 1,800.90 | 1,757.40 | 1,757.40 | 1,84,471 |
| 2026-10-06 | 1,773.00 | 1,809.40 | 1,763.30 | 1,809.40 | 5,57,765 |
| 2026-10-05 | 1,741.00 | 1,775.00 | 1,737.00 | 1,775.00 | 1,73,685 |
| 2026-10-01 | 1,763.30 | 1,775.40 | 1,716.10 | 1,735.00 | 4,12,868 |
| 2026-09-30 | 1,790.10 | 1,808.60 | 1,763.30 | 1,763.30 | 2,76,534 |
| 2026-09-29 | 1,833.20 | 1,836.00 | 1,785.10 | 1,785.10 | 2,62,461 |
| 2026-09-28 | 1,852.30 | 1,857.90 | 1,826.80 | 1,845.90 | 4,27,586 |
| 2026-09-25 | 1,854.80 | 1,862.20 | 1,835.40 | 1,855.80 | 3,59,623 |
| 2026-09-24 | 1,875.00 | 1,885.70 | 1,852.20 | 1,854.80 | 3,74,034 |
| 2026-09-23 | 1,869.00 | 1,901.30 | 1,863.30 | 1,886.70 | 2,71,591 |
| 2026-09-22 | 1,892.10 | 1,892.30 | 1,863.00 | 1,869.00 | 2,00,338 |
| 2026-09-21 | 1,892.30 | 1,903.00 | 1,879.40 | 1,892.00 | 7,20,315 |
| 2026-09-18 | 1,841.50 | 1,917.80 | 1,836.90 | 1,917.80 | 6,01,910 |
| 2026-09-17 | 1,861.00 | 1,886.00 | 1,840.00 | 1,840.30 | 4,16,358 |
| 2026-09-16 | 1,833.90 | 1,900.10 | 1,830.10 | 1,860.00 | 14,65,224 |
| 2026-09-15 | 1,797.40 | 1,846.60 | 1,788.80 | 1,820.30 | 6,70,867 |
| 2026-09-11 | 1,799.00 | 1,799.90 | 1,782.10 | 1,797.40 | 2,80,878 |
| 2026-09-10 | 1,804.50 | 1,810.00 | 1,796.90 | 1,808.50 | 1,25,826 |
Get the full COLPAL history
Raw OHLCV needs no key. Adjusted prices need a free key.
curl
curl "https://api.tejhq.dev/v1/ohlcv/nse/COLPAL?from=2010-01-04"python
# pip install tejhq
from tej import Client
rows = Client().ohlcv("COLPAL", "nse", "2010-01-04", "2026-10-26")
print(len(rows), rows[-1])FAQ
- How far back does COLPAL historical data go?
- TejHQ has daily NSE data for COLPAL from 2010-01-04 to 2026-10-26, sourced from the official NSE bhavcopy and updated every trading day, ready by the next morning IST.
- Has COLPAL had any splits or bonus issues?
- Yes. Annual General Meeting (ex-date 2024-07-23); Annual General Meeting (ex-date 2023-07-20); Annual General Meeting (ex-date 2022-07-20); Annual General Meeting (ex-date 2021-07-20); Annual General Meeting (ex-date 2020-07-21); Annual General Meeting (ex-date 2019-08-20); Annual General Meeting (ex-date 2018-07-18); Int Div - Rs 4/- Per Share (Purpose Revised) (ex-date 2017-12-18); Annual General Meeting (ex-date 2017-07-26); Annual General Meeting (ex-date 2016-07-29); Bonus 1:1 (ex-date 2015-09-23); Annual General Meeting (ex-date 2015-07-22); Annual General Meeting (ex-date 2014-07-16); Annual General Meeting (ex-date 2013-07-18); Annual General Meeting (ex-date 2012-07-16); Annual General Meeting (ex-date 2011-07-14); Annual General Meeting (ex-date 2010-07-06); 3rd Int Div-Rs.5/- Pr Shrpurpose Revised (ex-date 2010-04-08). The /v1/adjusted endpoint back-adjusts prices for these.
- How do I download COLPAL historical prices?
- Call https://api.tejhq.dev/v1/ohlcv/nse/COLPAL?from=2010-01-04 with no key, use the Python SDK (pip install tejhq), or download the full NSE history as parquet from HuggingFace (tejhq/indian-markets).