Colgate Palmolive (India) (COLG)

COLG
🏛️ 인도 →
2,228.80
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 2,506.57 2,525.50 2,485.30 2,520.37 0.3M
2023-12-28 2,460.89 2,534.62 2,446.00 2,519.52 0.9M
2023-12-27 2,450.93 2,474.84 2,431.20 2,449.38 0.3M
2023-12-26 2,397.77 2,455.81 2,388.56 2,446.94 0.2M
2023-12-22 2,385.82 2,405.65 2,369.68 2,397.77 0.1M
2023-12-21 2,346.02 2,396.58 2,345.32 2,385.82 0.2M
2023-12-20 2,423.03 2,425.97 2,349.50 2,360.86 0.3M
2023-12-19 2,354.49 2,423.03 2,348.51 2,411.67 0.3M
2023-12-18 2,372.92 2,391.05 2,349.90 2,354.49 0.2M
2023-12-15 2,386.17 2,399.77 2,355.88 2,376.90 0.5M
2023-12-14 2,416.06 2,420.04 2,357.47 2,366.19 0.3M
2023-12-13 2,336.75 2,405.10 2,319.46 2,382.33 0.4M
2023-12-12 2,281.46 2,338.25 2,279.61 2,327.83 0.2M
2023-12-11 2,271.59 2,293.01 2,258.24 2,277.97 0.4M
2023-12-08 2,311.39 2,311.39 2,266.81 2,285.34 0.3M
2023-12-07 2,326.39 2,328.93 2,281.65 2,296.80 0.2M
2023-12-06 2,316.43 2,339.24 2,308.06 2,322.45 0.2M
2023-12-05 2,285.49 2,319.96 2,276.77 2,306.46 0.6M
2023-12-04 2,290.47 2,303.47 2,254.21 2,280.41 0.4M
2023-12-01 2,186.46 2,280.56 2,179.23 2,270.84 0.6M
2023-11-30 2,204.84 2,213.81 2,138.63 2,188.10 2.4M
2023-11-29 2,185.61 2,210.82 2,177.24 2,200.31 0.9M
2023-11-28 2,187.40 2,191.69 2,163.04 2,172.26 0.7M
2023-11-24 2,178.93 2,195.82 2,177.14 2,187.00 0.3M
2023-11-23 2,170.96 2,190.69 2,160.00 2,179.08 0.2M
2023-11-22 2,170.81 2,180.63 2,153.73 2,159.66 0.3M
2023-11-21 2,174.45 2,176.94 2,153.88 2,170.37 0.3M
2023-11-20 2,167.23 2,180.93 2,143.22 2,173.31 0.5M
2023-11-17 2,125.93 2,169.37 2,121.05 2,157.46 0.4M
2023-11-16 2,131.91 2,137.29 2,115.77 2,121.00 0.3M
2023-11-15 2,136.69 2,138.09 2,106.00 2,128.77 0.2M
2023-11-13 2,094.80 2,122.15 2,087.52 2,119.65 0.1M
2023-11-12 2,121.00 2,121.00 2,103.00 2,110.70 0.0M
2023-11-10 2,120.15 2,120.15 2,094.70 2,099.58 0.1M
2023-11-09 2,129.77 2,141.07 2,102.92 2,120.95 0.2M
2023-11-08 2,123.14 2,140.08 2,110.29 2,129.77 0.4M
2023-11-07 2,112.18 2,134.50 2,100.82 2,108.99 0.4M
2023-11-06 2,091.26 2,116.62 2,080.45 2,108.05 0.4M
2023-11-03 2,120.00 2,125.53 2,088.37 2,097.19 0.3M
2023-11-02 2,097.24 2,129.07 2,087.27 2,116.81 0.3M
2023-11-01 2,106.00 2,110.69 2,076.91 2,083.29 0.3M
2023-10-31 2,045.43 2,119.60 2,042.44 2,106.00 0.6M
2023-10-30 2,037.51 2,083.19 2,037.51 2,046.23 0.5M
2023-10-27 2,027.55 2,082.34 1,997.61 2,072.83 1.0M
2023-10-26 2,055.39 2,056.89 2,020.62 2,026.90 0.5M
2023-10-25 2,066.35 2,094.25 2,045.03 2,066.75 0.4M
2023-10-23 2,099.53 2,105.81 2,053.85 2,068.10 0.3M
2023-10-20 2,086.33 2,121.55 2,065.31 2,102.97 0.7M
2023-10-19 2,040.45 2,096.89 2,028.04 2,080.80 0.5M
2023-10-18 2,054.50 2,058.63 2,040.00 2,050.51 0.4M
2023-10-17 2,063.51 2,078.31 2,043.54 2,062.62 0.6M
2023-10-16 2,032.73 2,081.30 2,032.73 2,066.55 0.6M
2023-10-13 2,044.43 2,071.33 2,028.59 2,041.59 0.3M
2023-10-12 2,066.40 2,087.27 2,044.48 2,053.00 0.4M
2023-10-11 2,027.50 2,082.89 2,023.41 2,053.15 0.9M
2023-10-10 2,002.49 2,036.46 1,994.67 2,022.86 0.7M
2023-10-09 1,964.73 2,004.98 1,964.73 1,993.07 0.3M
2023-10-06 1,994.62 1,998.05 1,974.39 1,985.20 0.2M
2023-10-05 1,987.49 1,999.50 1,977.08 1,990.23 0.2M
2023-10-04 1,967.72 1,992.28 1,967.42 1,983.21 0.4M
2023-10-03 1,989.64 2,011.85 1,961.89 1,971.10 0.3M
2023-09-29 1,977.63 2,004.93 1,974.04 1,998.15 0.3M
2023-09-28 2,044.43 2,060.12 1,960.84 1,971.90 1.2M
2023-09-27 2,076.22 2,088.27 2,024.06 2,042.84 1.1M
2023-09-26 1,994.97 2,075.97 1,990.63 2,060.27 0.8M
2023-09-25 1,997.56 2,006.07 1,990.63 1,994.97 0.2M
2023-09-22 1,987.64 2,007.32 1,972.75 1,993.92 0.3M
2023-09-21 1,993.27 2,011.50 1,977.78 1,985.80 0.2M
2023-09-20 1,980.47 1,998.55 1,962.69 1,993.27 0.3M
2023-09-18 1,988.54 2,007.37 1,977.58 1,988.39 0.5M
2023-09-15 1,957.75 1,992.62 1,940.67 1,978.53 0.9M
2023-09-14 1,962.69 1,966.82 1,921.94 1,942.11 0.6M
2023-09-13 1,983.66 1,991.63 1,946.69 1,956.21 0.3M
2023-09-12 2,013.35 2,013.55 1,973.79 1,982.96 0.2M
2023-09-11 2,005.03 2,029.44 1,996.11 2,003.38 0.3M
2023-09-08 2,014.29 2,031.23 1,999.70 2,007.97 0.3M
2023-09-07 2,012.55 2,024.31 2,002.64 2,008.17 0.4M
2023-09-06 1,989.64 2,024.06 1,986.65 2,011.45 0.8M
2023-09-05 1,937.43 1,986.60 1,935.88 1,981.62 0.4M
2023-09-04 1,932.25 1,956.36 1,926.87 1,933.79 0.6M
2023-09-01 1,934.89 1,944.10 1,906.94 1,932.25 0.7M
2023-08-31 1,942.81 1,964.18 1,927.32 1,934.89 0.7M
2023-08-30 1,960.64 1,972.70 1,929.76 1,932.80 0.4M
2023-08-29 1,938.23 1,962.74 1,934.84 1,951.53 0.6M
2023-08-28 1,972.05 1,972.05 1,925.87 1,928.66 0.3M
2023-08-25 1,967.72 1,994.62 1,957.75 1,965.13 0.7M
2023-08-24 1,952.77 1,984.36 1,952.77 1,966.77 0.7M
2023-08-23 1,946.25 1,997.11 1,932.85 1,938.52 1.4M
2023-08-22 1,996.41 2,004.98 1,901.96 1,932.60 1.3M
2023-08-21 1,977.68 2,000.55 1,977.23 1,985.95 0.3M
2023-08-18 1,995.61 2,007.57 1,979.32 1,989.24 0.5M
2023-08-17 1,997.56 2,015.69 1,992.77 1,998.40 0.8M
2023-08-16 1,944.30 1,995.02 1,944.30 1,990.33 0.4M
2023-08-14 1,957.65 1,980.62 1,938.77 1,955.81 0.3M
2023-08-11 1,957.75 1,981.47 1,946.79 1,955.46 0.3M
2023-08-10 1,961.34 1,971.70 1,950.78 1,957.36 0.3M
2023-08-09 1,970.56 1,987.00 1,954.81 1,961.34 0.3M
2023-08-08 1,987.69 1,996.66 1,956.76 1,969.71 0.8M
2023-08-07 1,988.64 2,010.46 1,982.71 1,987.64 0.3M
2023-08-04 2,001.09 2,043.88 1,973.55 1,988.09 0.5M
2023-08-03 1,983.76 2,006.07 1,963.33 1,987.24 0.3M
2023-08-02 1,998.95 2,002.54 1,971.20 1,986.80 0.5M
2023-08-01 2,010.56 2,020.42 1,988.34 1,998.95 0.4M
2023-07-31 2,030.53 2,038.95 1,994.12 2,011.95 0.5M
2023-07-28 2,002.59 2,054.50 1,985.15 2,041.74 1.8M
2023-07-27 1,927.86 2,019.52 1,883.03 1,994.52 3.7M
2023-07-26 1,892.94 1,901.96 1,867.29 1,876.65 0.4M
2023-07-25 1,889.95 1,895.33 1,863.65 1,892.05 0.8M
2023-07-24 1,827.24 1,891.35 1,818.47 1,881.64 1.2M
2023-07-21 1,818.37 1,840.29 1,814.33 1,826.14 0.3M
2023-07-20 1,826.09 1,840.69 1,814.09 1,831.42 0.1M
2023-07-19 1,835.01 1,841.98 1,818.62 1,822.11 0.1M
2023-07-18 1,838.15 1,850.05 1,825.49 1,833.07 0.2M
2023-07-17 1,830.23 1,847.66 1,819.76 1,832.37 0.2M
2023-07-14 1,810.30 1,833.21 1,799.74 1,829.88 0.4M
2023-07-13 1,793.36 1,808.31 1,778.67 1,800.64 0.3M
2023-07-12 1,796.35 1,802.13 1,773.54 1,791.42 0.3M
2023-07-11 1,778.42 1,800.34 1,745.79 1,792.07 0.4M
2023-07-10 1,763.52 1,780.51 1,747.18 1,772.79 0.7M
2023-07-07 1,772.44 1,784.69 1,751.52 1,761.58 0.5M
2023-07-06 1,783.40 1,801.53 1,762.73 1,773.04 0.7M
2023-07-05 1,713.71 1,793.36 1,707.58 1,787.09 1.7M
2023-07-04 1,687.75 1,712.66 1,653.88 1,699.11 0.3M
2023-07-03 1,681.87 1,687.85 1,667.43 1,683.27 0.3M
2023-06-30 1,684.07 1,690.69 1,669.82 1,681.87 0.3M
2023-06-28 1,690.64 1,698.71 1,671.81 1,682.02 0.3M
2023-06-27 1,662.30 1,689.25 1,662.30 1,686.26 0.6M
2023-06-26 1,624.99 1,663.84 1,619.01 1,661.30 0.4M
2023-06-23 1,633.95 1,637.79 1,619.61 1,625.38 0.2M
2023-06-22 1,643.82 1,643.82 1,620.25 1,631.11 0.1M
2023-06-21 1,643.92 1,677.79 1,637.44 1,646.31 0.5M
2023-06-20 1,644.96 1,653.78 1,632.46 1,638.24 0.3M
2023-06-19 1,653.53 1,672.81 1,640.58 1,643.37 0.2M
2023-06-16 1,639.53 1,660.85 1,634.10 1,653.58 0.4M
2023-06-15 1,643.77 1,655.87 1,634.10 1,639.53 0.2M
2023-06-14 1,642.87 1,655.87 1,631.46 1,640.83 0.3M
2023-06-13 1,621.00 1,661.85 1,619.01 1,641.77 0.6M
2023-06-12 1,593.20 1,623.54 1,588.12 1,620.30 0.3M
2023-06-09 1,623.99 1,626.63 1,587.47 1,590.66 0.3M
2023-06-08 1,630.66 1,632.76 1,605.56 1,615.32 0.4M
2023-06-07 1,623.99 1,635.94 1,619.11 1,630.66 0.5M
2023-06-06 1,600.18 1,619.01 1,594.45 1,613.83 0.3M
2023-06-05 1,604.11 1,618.01 1,594.45 1,601.57 0.3M
2023-06-02 1,606.06 1,613.78 1,597.94 1,603.61 0.2M
2023-06-01 1,596.04 1,619.01 1,595.05 1,604.96 0.2M
2023-05-31 1,584.98 1,622.99 1,563.21 1,585.58 2.8M
2023-05-30 1,599.08 1,603.66 1,582.64 1,584.98 0.2M
2023-05-29 1,598.08 1,607.55 1,594.60 1,599.98 0.2M
2023-05-26 1,575.37 1,597.09 1,571.43 1,594.60 0.2M
2023-05-25 1,588.12 1,592.85 1,562.22 1,575.37 0.4M
2023-05-24 1,580.10 1,600.53 1,580.10 1,588.12 0.3M
2023-05-23 1,609.04 1,612.53 1,576.27 1,579.65 0.2M
2023-05-22 1,602.82 1,612.98 1,588.22 1,606.20 0.2M
2023-05-19 1,613.83 1,616.27 1,596.19 1,602.82 0.3M
2023-05-18 1,658.86 1,680.78 1,625.04 1,629.57 0.4M
2023-05-17 1,649.89 1,674.80 1,634.65 1,657.27 0.3M
2023-05-16 1,675.30 1,692.68 1,650.94 1,654.82 0.5M
2023-05-15 1,605.21 1,708.13 1,592.16 1,667.48 1.5M
2023-05-12 1,620.95 1,638.88 1,610.69 1,621.70 0.4M
2023-05-11 1,602.92 1,622.99 1,598.63 1,620.15 0.3M
2023-05-10 1,578.16 1,601.07 1,576.91 1,598.63 0.3M
2023-05-09 1,568.99 1,585.08 1,565.95 1,576.22 0.2M
2023-05-08 1,558.23 1,578.96 1,558.23 1,567.30 0.1M
2023-05-05 1,581.15 1,594.10 1,554.25 1,561.67 0.4M
2023-05-04 1,575.87 1,580.80 1,564.46 1,578.61 0.1M
2023-05-03 1,574.17 1,584.93 1,567.30 1,578.71 0.1M
2023-05-02 1,582.54 1,589.12 1,566.20 1,569.54 0.1M
2023-04-28 1,573.38 1,592.11 1,554.45 1,589.22 0.2M
2023-04-27 1,568.20 1,579.16 1,559.78 1,573.48 0.3M
2023-04-26 1,562.27 1,575.12 1,555.49 1,568.79 0.3M
2023-04-25 1,564.31 1,574.17 1,557.24 1,561.37 0.3M
2023-04-24 1,539.00 1,570.59 1,534.32 1,564.31 0.1M
2023-04-21 1,527.65 1,539.00 1,521.37 1,534.27 0.1M
2023-04-20 1,522.86 1,534.07 1,514.44 1,530.98 0.1M
2023-04-19 1,534.32 1,552.45 1,520.82 1,523.31 0.3M
2023-04-18 1,544.38 1,567.20 1,541.30 1,545.73 0.1M
2023-04-17 1,546.97 1,562.92 1,539.95 1,553.45 0.3M
2023-04-13 1,551.06 1,557.98 1,536.56 1,543.69 0.2M
2023-04-12 1,533.52 1,558.53 1,529.39 1,550.91 0.4M
2023-04-11 1,532.33 1,539.60 1,518.38 1,531.48 0.3M
2023-04-10 1,532.93 1,541.69 1,520.87 1,531.18 0.2M
2023-04-06 1,534.32 1,538.95 1,519.43 1,532.93 0.5M
2023-04-05 1,512.40 1,538.31 1,502.64 1,535.47 0.2M
2023-04-03 1,504.18 1,522.27 1,491.53 1,518.88 0.2M
2023-03-31 1,500.00 1,504.38 1,487.59 1,501.79 0.2M
2023-03-29 1,491.43 1,507.77 1,484.61 1,489.94 0.3M
2023-03-28 1,494.57 1,500.50 1,487.99 1,492.43 0.2M
2023-03-27 1,499.40 1,506.37 1,484.61 1,494.92 0.2M
2023-03-24 1,519.38 1,523.26 1,491.03 1,495.41 0.2M
2023-03-23 1,497.56 1,517.28 1,492.97 1,515.29 0.3M
2023-03-22 1,493.97 1,501.89 1,490.58 1,498.95 0.1M
2023-03-21 1,495.91 1,497.36 1,483.91 1,490.38 0.3M
2023-03-20 1,475.54 1,504.43 1,475.54 1,491.78 0.3M
2023-03-17 1,489.19 1,496.06 1,476.88 1,482.36 0.5M
2023-03-16 1,494.47 1,502.39 1,481.07 1,494.62 0.3M
2023-03-15 1,494.87 1,497.26 1,473.10 1,492.97 0.3M
2023-03-14 1,496.51 1,501.94 1,482.46 1,494.92 0.2M
2023-03-13 1,490.58 1,504.23 1,478.03 1,496.51 0.2M
2023-03-10 1,475.44 1,495.66 1,472.65 1,491.58 0.1M
2023-03-09 1,496.51 1,498.80 1,479.77 1,483.36 0.4M
2023-03-08 1,494.47 1,503.04 1,482.91 1,496.31 0.3M
2023-03-06 1,499.45 1,507.67 1,487.84 1,503.04 0.3M
2023-03-03 1,494.47 1,502.94 1,472.75 1,495.37 0.4M
2023-03-02 1,471.06 1,494.37 1,471.06 1,492.13 0.3M
2023-03-01 1,473.55 1,481.42 1,466.82 1,477.03 0.3M
2023-02-28 1,454.62 1,476.53 1,448.69 1,468.07 0.9M
2023-02-27 1,454.62 1,460.84 1,440.77 1,454.32 0.2M
2023-02-24 1,448.69 1,462.29 1,448.69 1,459.15 0.3M
2023-02-23 1,454.62 1,457.60 1,441.66 1,448.69 0.3M
2023-02-22 1,451.63 1,454.27 1,437.88 1,452.18 0.2M
2023-02-21 1,459.30 1,459.30 1,441.71 1,452.77 0.2M
2023-02-20 1,452.62 1,457.06 1,443.36 1,450.83 0.2M
2023-02-17 1,445.80 1,454.62 1,436.03 1,449.78 0.2M
2023-02-16 1,457.31 1,457.31 1,439.87 1,443.96 0.1M
2023-02-15 1,437.33 1,454.77 1,432.70 1,453.27 0.1M
2023-02-14 1,449.63 1,456.46 1,434.79 1,437.33 0.2M
2023-02-13 1,459.60 1,466.37 1,444.65 1,448.54 0.1M
2023-02-10 1,459.60 1,466.47 1,454.37 1,461.54 0.1M
2023-02-09 1,453.42 1,466.57 1,448.49 1,461.74 0.2M
2023-02-08 1,464.58 1,465.68 1,444.80 1,452.62 0.3M
2023-02-07 1,448.64 1,466.07 1,444.70 1,463.58 0.3M
2023-02-06 1,455.76 1,457.65 1,440.37 1,448.14 0.1M
2023-02-03 1,460.34 1,462.54 1,443.41 1,455.76 0.4M
2023-02-02 1,447.14 1,470.41 1,442.11 1,456.06 0.5M
2023-02-01 1,454.62 1,464.58 1,430.80 1,447.19 0.6M
2023-01-31 1,451.08 1,454.52 1,431.45 1,447.69 0.5M
2023-01-30 1,442.66 1,451.48 1,429.31 1,445.30 0.4M
2023-01-27 1,450.63 1,465.43 1,433.20 1,441.56 0.7M
2023-01-25 1,450.63 1,462.99 1,440.67 1,445.85 0.6M
2023-01-24 1,486.75 1,490.38 1,450.23 1,453.87 0.6M
2023-01-23 1,494.57 1,496.41 1,474.49 1,485.20 0.3M
2023-01-20 1,498.45 1,501.59 1,486.35 1,494.52 0.2M
2023-01-19 1,498.45 1,507.42 1,483.76 1,494.62 0.2M
2023-01-18 1,496.46 1,502.14 1,486.65 1,498.45 0.2M
2023-01-17 1,494.47 1,501.39 1,479.13 1,494.42 0.5M
2023-01-16 1,480.47 1,494.47 1,475.79 1,491.73 0.3M
2023-01-13 1,488.34 1,488.69 1,472.15 1,478.83 0.2M
2023-01-12 1,484.51 1,490.93 1,473.55 1,480.92 0.2M
2023-01-11 1,499.95 1,499.95 1,478.53 1,483.81 0.3M
2023-01-10 1,532.28 1,533.27 1,491.58 1,494.32 0.5M
2023-01-09 1,518.38 1,532.28 1,514.64 1,529.24 0.2M
2023-01-06 1,514.89 1,529.39 1,507.42 1,511.11 0.2M
2023-01-05 1,507.37 1,532.33 1,507.37 1,519.33 0.4M
2023-01-04 1,513.30 1,521.82 1,503.83 1,506.87 0.2M
2023-01-03 1,518.38 1,521.37 1,504.58 1,511.75 0.2M
2023-01-02 1,532.33 1,537.41 1,507.37 1,514.54 0.3M