Deutsche Märkte öffnen in 2 Stunden 16 Minuten

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

NSE - NSE Echtzeitpreis. Währung in INR
Zur Watchlist hinzufügen
2.672,35-19,35 (-0,72%)
Ab 10:14AM IST. Markt geöffnet.
Zeitraum:
21. Mai 2023 - 21. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in INRDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
21. Mai 20242.691,702.693,552.660,102.672,352.672,3579.698
17. Mai 20242.699,502.703,552.662,002.682,002.682,00330.676
16. Mai 20242.700,002.700,002.639,102.686,302.686,30653.681
15. Mai 20242.825,002.850,802.665,052.672,552.672,551.253.241
14. Mai 20242.867,902.888,452.800,002.819,952.819,95326.009
13. Mai 20242.801,002.871,202.777,052.859,352.859,35393.882
10. Mai 20242.775,002.830,952.767,002.800,152.800,15361.775
09. Mai 20242.834,952.841,052.757,002.765,902.765,90262.171
08. Mai 20242.851,102.865,402.801,152.824,752.824,75530.022
07. Mai 20242.876,952.960,902.829,202.862,602.862,60868.743
06. Mai 20242.803,402.870,502.795,052.858,252.858,25278.606
03. Mai 20242.815,002.838,002.779,002.799,152.799,15282.927
02. Mai 20242.807,402.863,752.785,402.811,802.811,80269.458
30. Apr. 20242.823,752.862,302.755,002.824,852.824,85628.421
29. Apr. 20242.863,002.873,702.813,002.823,802.823,80197.280
26. Apr. 20242.777,902.867,452.777,902.855,152.855,15296.695
25. Apr. 20242.753,002.812,002.737,352.799,652.799,65708.101
24. Apr. 20242.680,002.755,002.675,052.748,002.748,00375.717
23. Apr. 20242.657,252.710,002.655,252.690,252.690,25366.331
22. Apr. 20242.655,002.669,752.640,402.657,252.657,25249.401
19. Apr. 20242.650,002.663,952.628,102.649,652.649,65244.143
18. Apr. 20242.702,002.719,752.653,102.667,702.667,70243.323
16. Apr. 20242.669,902.721,852.651,052.701,752.701,75402.360
15. Apr. 20242.661,902.685,952.585,652.673,302.673,30736.760
12. Apr. 20242.660,002.694,902.647,002.661,902.661,90460.825
10. Apr. 20242.625,002.677,052.603,352.655,652.655,65998.348
09. Apr. 20242.700,002.700,002.615,052.622,302.622,30598.732
08. Apr. 20242.742,002.747,402.685,002.696,852.696,85316.430
05. Apr. 20242.726,702.741,652.707,002.729,352.729,35304.332
04. Apr. 20242.811,652.815,902.695,352.707,002.707,00502.282
03. Apr. 20242.782,002.814,902.754,002.800,252.800,25253.142
02. Apr. 20242.716,202.806,702.709,102.782,602.782,60762.504
01. Apr. 20242.726,602.736,002.679,002.716,202.716,20550.701
28. März 20242.678,002.738,802.630,152.710,352.710,35780.788
27. März 20242.753,002.754,002.650,002.658,802.658,80341.735
26. März 20242.686,002.759,502.679,002.745,502.745,50356.729
22. März 20242.685,052.715,002.674,002.708,052.708,05210.480
21. März 20242.670,002.706,452.650,002.679,152.679,15215.114
20. März 20242.627,802.685,002.612,002.664,602.664,60313.081
19. März 20242.718,552.729,952.601,452.612,402.612,40333.069
18. März 20242.728,552.743,002.714,152.733,952.733,95208.326
15. März 20242.688,002.747,152.673,202.728,552.728,55934.404
14. März 20242.566,952.698,652.531,652.687,402.687,40603.002
13. März 20242.608,952.660,002.538,002.572,402.572,40499.489
12. März 20242.607,002.623,802.582,102.602,752.602,75136.343
11. März 20242.600,002.624,902.578,702.606,852.606,85222.989
07. März 20242.548,852.599,002.525,202.578,702.578,70235.648
06. März 20242.543,652.563,402.505,002.555,602.555,60106.519
05. März 20242.580,002.583,002.521,552.543,652.543,65175.510
04. März 20242.525,002.585,402.524,902.577,152.577,15177.073
01. März 20242.534,002.554,552.517,652.534,652.534,6592.374
29. Feb. 20242.493,902.540,252.476,252.526,752.526,75506.654
28. Feb. 20242.539,902.541,852.481,002.496,552.496,55195.163
27. Feb. 20242.520,002.556,952.511,752.531,752.531,75165.839
26. Feb. 20242.540,002.542,952.512,002.521,252.521,25115.895
23. Feb. 20242.537,002.560,002.522,502.546,402.546,40210.277
22. Feb. 20242.545,552.545,552.498,502.537,552.537,55196.344
21. Feb. 20242.542,952.559,802.522,002.535,552.535,55254.368
20. Feb. 20242.572,952.575,002.511,002.536,152.536,15187.537
19. Feb. 20242.581,502.597,302.560,002.571,302.571,3085.561
16. Feb. 20242.597,802.599,002.550,002.579,602.579,60100.974
15. Feb. 20242.600,002.621,702.575,002.589,952.589,95273.088
14. Feb. 20242.535,002.603,952.535,002.594,802.594,80199.963
13. Feb. 20242.518,002.558,452.507,652.551,652.551,65159.612
12. Feb. 20242.534,152.545,002.503,552.515,152.515,1588.296
09. Feb. 20242.498,302.541,902.488,002.534,152.534,15114.787
08. Feb. 20242.551,002.557,302.490,852.498,252.498,25134.032
07. Feb. 20242.570,002.570,002.517,002.551,152.551,15156.794
06. Feb. 20242.534,002.570,902.521,852.565,152.565,15144.763
05. Feb. 20242.540,002.577,902.520,152.531,302.531,30229.185
02. Feb. 20242.503,402.547,552.495,252.541,752.541,75249.774
01. Feb. 20242.569,102.604,052.487,002.503,402.503,40432.718
31. Jan. 20242.507,002.580,902.497,902.569,102.569,10448.037
30. Jan. 20242.525,002.533,002.481,602.490,502.490,50313.301
29. Jan. 20242.492,552.533,002.485,002.526,552.526,55276.386
25. Jan. 20242.518,202.518,202.456,052.492,552.492,55215.858
24. Jan. 20242.438,002.525,002.378,902.518,202.518,20440.368
23. Jan. 20242.534,752.552,802.412,102.438,402.438,40722.322
19. Jan. 20242.501,002.507,452.472,502.490,402.490,40377.303
18. Jan. 20242.491,002.507,402.449,152.495,202.495,20348.563
17. Jan. 20242.482,702.513,752.470,002.499,702.499,70353.444
16. Jan. 20242.486,902.524,802.460,002.500,152.500,15475.637
15. Jan. 20242.455,052.515,652.451,352.486,902.486,90615.386
12. Jan. 20242.460,002.488,452.431,002.451,352.451,35400.907
11. Jan. 20242.399,952.499,002.397,102.455,402.455,40720.231
10. Jan. 20242.435,002.441,602.386,102.396,252.396,25360.815
09. Jan. 20242.509,952.509,952.436,952.444,952.444,95324.851
08. Jan. 20242.524,952.531,052.477,002.500,702.500,70226.675
05. Jan. 20242.505,002.527,452.500,002.514,652.514,65158.294
04. Jan. 20242.502,002.523,852.496,102.502,452.502,45336.897
03. Jan. 20242.495,002.502,252.471,352.493,402.493,40157.313
02. Jan. 20242.486,152.514,602.461,002.502,602.502,60244.582
01. Jan. 20242.520,002.529,002.480,452.486,102.486,10357.687
29. Dez. 20232.515,852.534,852.494,502.529,702.529,70252.232
28. Dez. 20232.470,002.544,002.455,052.528,852.528,85931.064
27. Dez. 20232.460,002.484,002.440,202.458,452.458,45333.766
26. Dez. 20232.406,652.464,902.397,402.456,002.456,00188.878
22. Dez. 20232.394,652.414,552.378,452.406,652.406,65118.737
21. Dez. 20232.354,702.405,452.354,002.394,652.394,65161.608
20. Dez. 20232.432,002.434,952.358,202.369,602.369,60306.604
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...