Marchés français ouverture 7 h 5 min

Colgate-Palmolive (India) Limited (COLPAL.BO)

BSE - BSE Cours en temps réel. Devise en INR
Ajouter à la liste dynamique
2 863,70+21,70 (+0,76 %)
À la clôture : 03:33PM IST
Durée:
02 juil. 2023 - 02 juil. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en INRTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
01 juil. 20242 854,952 894,002 832,752 863,702 863,707 478
28 juin 20242 870,002 876,452 828,202 842,002 842,005 775
27 juin 20242 824,002 878,602 809,852 841,652 841,6515 714
26 juin 20242 830,002 836,002 786,002 806,452 806,455 916
25 juin 20242 833,102 841,552 808,902 832,552 832,554 747
24 juin 20242 822,602 847,852 814,552 833,102 833,105 086
21 juin 20242 856,002 870,402 820,002 826,552 826,553 180
20 juin 20242 893,952 893,952 829,702 855,002 855,0013 157
19 juin 20242 950,002 950,652 885,002 894,352 894,3511 760
18 juin 20242 952,252 977,002 930,902 946,302 946,305 640
14 juin 20242 938,102 974,402 938,102 952,202 952,206 116
13 juin 20242 928,752 967,752 907,952 938,102 938,109 097
12 juin 20242 965,002 970,102 937,002 955,202 955,202 524
11 juin 20242 945,003 015,002 940,702 950,252 950,258 587
10 juin 20242 945,202 972,702 930,652 942,852 942,857 993
07 juin 20242 929,952 970,352 899,002 963,902 963,908 399
06 juin 20242 989,902 989,902 869,152 951,552 951,5511 216
05 juin 20242 807,603 068,952 807,602 959,952 959,9526 379
04 juin 20242 699,002 817,852 669,502 807,602 807,6022 945
03 juin 20242 707,352 709,002 667,402 685,602 685,606 221
31 mai 20242 646,202 671,452 626,002 654,252 654,253 631
30 mai 20242 669,552 680,452 634,002 645,302 645,307 066
29 mai 20242 710,002 710,002 662,302 690,102 690,102 769
28 mai 20242 670,002 711,402 670,002 701,202 701,204 392
27 mai 20242 687,002 700,002 658,952 667,352 667,3522 303
24 mai 20242 716,052 717,152 674,152 683,302 683,305 481
23 mai 20242 716,002 727,452 695,202 713,702 713,7013 256
23 mai 202410 Dividende
22 mai 20242 692,752 735,452 676,652 706,752 696,7525 884
22 mai 202436 Dividende
21 mai 20242 700,002 721,202 658,202 710,152 664,275 543
17 mai 20242 695,952 706,152 662,852 682,052 636,6510 381
16 mai 20242 714,952 714,952 640,152 686,902 641,4125 824
15 mai 20242 822,052 847,552 666,002 673,502 628,2431 606
14 mai 20242 866,802 887,052 801,152 818,402 770,6918 541
13 mai 20242 798,152 872,002 779,152 859,652 811,2434 190
10 mai 20242 771,252 828,002 767,852 798,152 750,7828 974
09 mai 20242 842,102 842,102 758,002 765,502 718,689 940
08 mai 20242 860,752 862,802 801,752 830,402 782,486 454
07 mai 20242 875,002 961,152 831,852 861,852 813,4038 807
06 mai 20242 785,702 870,002 785,702 859,652 811,247 642
03 mai 20242 812,052 837,652 778,102 793,652 746,367 723
02 mai 20242 808,502 865,502 789,002 811,402 763,816 181
30 avr. 20242 820,052 861,802 756,002 824,702 776,8826 681
29 avr. 20242 865,002 875,002 812,702 826,502 778,6512 101
26 avr. 20242 794,052 866,952 791,452 855,252 806,919 202
25 avr. 20242 750,152 808,002 739,052 799,452 752,069 205
24 avr. 20242 690,002 754,002 680,402 747,752 701,236 754
23 avr. 20242 656,152 709,502 650,002 688,952 643,434 556
22 avr. 20242 656,002 666,002 643,002 656,502 611,534 606
19 avr. 20242 630,452 662,002 630,002 650,652 605,785 350
18 avr. 20242 704,752 718,952 655,402 666,102 620,975 370
16 avr. 20242 670,002 721,952 660,002 701,152 655,4210 106
15 avr. 20242 610,002 685,002 585,102 672,102 626,8624 019
12 avr. 20242 657,152 695,002 649,452 662,202 617,137 324
10 avr. 20242 622,352 676,952 605,002 654,052 609,1212 156
09 avr. 20242 701,852 701,852 615,052 620,752 576,3819 167
08 avr. 20242 744,002 744,002 685,002 698,752 653,069 183
05 avr. 20242 738,152 742,002 707,302 729,752 683,5412 177
04 avr. 20242 805,002 806,502 695,002 713,152 667,2224 303
03 avr. 20242 782,202 813,802 771,252 803,652 756,194 457
02 avr. 20242 728,852 807,502 715,002 782,202 735,1010 632
01 avr. 20242 749,252 749,252 678,302 713,652 667,7111 653
28 mars 20242 691,852 741,952 633,302 710,902 665,0113 226
27 mars 20242 759,952 759,952 650,002 657,302 612,3212 745
26 mars 20242 700,252 760,952 678,552 746,902 700,4010 598
22 mars 20242 699,952 715,102 676,002 708,202 662,352 672
21 mars 20242 679,452 707,302 653,302 678,952 633,607 300
20 mars 20242 620,552 684,002 613,402 664,652 619,5410 233
19 mars 20242 729,402 729,602 598,302 615,652 571,377 774
18 mars 20242 749,852 749,852 716,402 733,552 687,273 820
15 mars 20242 722,002 747,852 675,202 726,752 680,5917 548
14 mars 20242 540,052 697,702 530,152 685,902 640,4316 945
13 mars 20242 605,002 658,552 540,002 573,052 529,4919 680
12 mars 20242 607,002 618,952 581,702 603,752 559,676 119
11 mars 20242 608,552 625,002 578,452 607,002 562,878 802
07 mars 20242 554,952 594,002 527,952 579,002 535,346 551
06 mars 20242 524,202 561,402 507,102 555,102 511,853 402
05 mars 20242 572,952 584,452 521,602 543,552 500,494 734
04 mars 20242 525,002 583,702 524,452 578,152 534,508 142
01 mars 20242 531,052 552,252 520,402 533,102 490,224 275
29 févr. 20242 497,702 538,952 475,052 528,102 485,305 883
28 févr. 20242 554,952 554,952 482,602 497,702 455,423 403
27 févr. 20242 521,652 555,002 515,902 530,152 487,321 851
26 févr. 20242 540,002 541,552 513,452 520,102 477,443 597
23 févr. 20242 540,352 559,902 522,552 547,202 504,083 314
22 févr. 20242 525,652 543,002 499,902 537,602 494,642 706
21 févr. 20242 535,702 559,052 522,302 535,452 492,533 283
20 févr. 20242 560,202 568,452 512,102 532,952 490,076 792
19 févr. 20242 577,152 594,452 561,252 570,152 526,642 286
16 févr. 20242 598,152 599,602 551,552 576,852 533,234 309
15 févr. 20242 594,802 620,002 582,002 589,002 545,175 003
14 févr. 20242 511,752 604,202 511,752 594,602 550,685 987
13 févr. 20242 544,902 556,702 509,202 550,902 507,724 487
12 févr. 20242 501,502 545,302 501,502 512,202 469,671 822
09 févr. 20242 501,352 541,002 487,152 531,452 488,604 623
08 févr. 20242 548,052 556,352 492,502 500,202 457,873 071
07 févr. 20242 565,752 566,052 516,802 549,552 506,395 193
06 févr. 20242 531,002 570,602 523,452 565,752 522,326 609
05 févr. 20242 542,952 575,752 518,952 529,252 486,438 836
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...