Skip to main content
logo
Colgate-Palmolive (India) Limited (BOM:500830)
India flag India · Delayed Price · Currency is INR
2,347.40
-7.35 (-0.31%)
At close: Sep 17, 2025

Colgate-Palmolive (India) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 17, 20252,364.952,364.952,339.702,347.402,347.40-0.31%6,540
Sep 16, 20252,369.952,376.002,346.952,354.752,354.75-0.48%10,233
Sep 15, 20252,350.552,368.802,350.552,366.052,366.050.54%4,421
Sep 12, 20252,370.152,381.402,334.202,353.352,353.35-0.86%13,380
Sep 11, 20252,407.402,411.702,370.002,373.752,373.75-1.43%13,525
Sep 10, 20252,409.452,415.902,391.202,408.252,408.250.40%5,022
Sep 9, 20252,390.002,409.502,375.902,398.652,398.650.47%7,394
Sep 8, 20252,461.852,461.852,385.002,387.402,387.40-1.26%7,787
Sep 5, 20252,461.002,469.952,403.002,417.752,417.75-1.95%34,086
Sep 4, 20252,480.002,505.002,445.702,465.952,465.953.57%159,576
Sep 3, 20252,420.002,420.002,374.002,380.952,380.95-1.35%8,758
Sep 2, 20252,359.852,423.302,359.002,413.652,413.652.26%64,094
Sep 1, 20252,330.002,374.002,320.102,360.402,360.401.14%41,139
Aug 29, 20252,247.752,358.852,247.752,333.902,333.903.19%72,636
Aug 28, 20252,275.002,284.602,246.002,261.852,261.85-0.86%13,041
Aug 26, 20252,283.302,323.402,277.252,281.552,281.55-0.10%34,610
Aug 25, 20252,298.852,308.802,270.002,283.902,283.90-0.65%10,951
Aug 22, 20252,359.952,359.952,295.502,298.852,298.85-2.17%25,029
Aug 21, 20252,356.702,368.402,335.502,349.852,349.85-0.29%34,945
Aug 20, 20252,286.052,364.952,264.202,356.702,356.703.64%85,116
Aug 19, 20252,250.652,279.002,210.602,273.952,273.952.25%17,466
Aug 18, 20252,193.152,242.252,186.302,224.002,224.003.24%92,224
Aug 14, 20252,173.452,182.002,151.002,154.152,154.15-0.89%30,529
Aug 13, 20252,205.652,209.952,158.002,173.452,173.45-1.29%26,192
Aug 12, 20252,205.252,232.952,199.002,201.802,201.80-0.51%11,190
Aug 11, 20252,209.902,219.952,198.102,213.052,213.050.16%11,163
Aug 8, 20252,240.352,242.202,204.002,209.452,209.45-1.38%42,502
Aug 7, 20252,240.002,245.952,217.002,240.352,240.35-0.03%9,281
Aug 6, 20252,225.652,243.802,214.002,241.052,241.050.41%16,087
Aug 5, 20252,251.052,267.102,228.602,231.952,231.95-0.95%9,313
Aug 4, 20252,265.002,265.052,236.052,253.452,253.45-0.13%105,932
Aug 1, 20252,256.252,285.002,241.502,256.302,256.300.55%12,300
Jul 31, 20252,215.952,258.002,212.352,243.852,243.850.28%30,653
Jul 30, 20252,225.002,239.952,206.002,237.602,237.601.01%33,173
Jul 29, 20252,200.552,223.502,196.402,215.202,215.200.42%36,490
Jul 28, 20252,234.352,250.602,201.002,205.852,205.85-0.42%12,278
Jul 25, 20252,269.952,269.952,212.202,215.102,215.10-1.98%35,057
Jul 24, 20252,290.002,290.002,257.002,259.852,259.85-1.11%16,301
Jul 23, 20252,360.002,360.002,270.552,285.252,285.25-3.91%102,096
Jul 22, 20252,399.002,410.602,353.302,378.352,378.35-0.60%77,701
Jul 21, 20252,406.952,410.152,385.702,392.652,392.65-0.06%5,653
Jul 18, 20252,403.002,406.052,370.002,394.152,394.15-0.14%60,126
Jul 17, 20252,399.702,403.002,378.102,397.552,397.550.70%11,171
Jul 16, 20252,416.152,416.152,377.052,380.952,380.95-0.96%16,862
Jul 15, 20252,414.852,414.852,385.702,404.052,404.050.98%10,704
Jul 14, 20252,395.902,395.902,356.752,380.652,380.650.22%50,291
Jul 11, 20252,413.902,432.952,369.002,375.402,375.40-1.45%21,664
Jul 10, 20252,445.252,445.252,408.002,410.302,410.30-1.12%5,256
Jul 9, 20252,454.002,466.302,434.002,437.652,437.65-0.51%11,019
Jul 8, 20252,465.702,466.852,425.602,450.202,450.20-0.63%25,435