Skip to main content
logo
Colgate-Palmolive (India) Limited (BOM:500830)
India flag India · Delayed Price · Currency is INR
2,091.00
+1.65 (0.08%)
At close: Jan 5, 2026

Colgate-Palmolive (India) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 6, 20262,086.202,096.152,072.002,089.152,089.15-0.09%1,172,712
Jan 5, 20262,081.352,107.952,081.352,091.002,091.000.08%210,210
Jan 2, 20262,097.702,099.952,081.202,089.352,089.35-0.21%527,447
Jan 1, 20262,076.202,100.602,076.202,093.652,093.650.86%18,166
Dec 31, 20252,053.302,079.302,053.302,075.702,075.701.09%358,187
Dec 30, 20252,070.152,074.102,052.002,053.252,053.25-0.82%20,866
Dec 29, 20252,078.202,088.602,062.952,070.152,070.15-0.89%24,243
Dec 26, 20252,088.802,114.702,082.002,088.652,088.65-0.23%11,134
Dec 24, 20252,105.602,110.752,088.002,093.402,093.40-0.58%4,790
Dec 23, 20252,107.302,118.802,097.302,105.552,105.55-0.08%8,555
Dec 22, 20252,099.352,113.002,091.652,107.252,107.25-0.16%4,819
Dec 19, 20252,091.002,115.002,078.102,110.552,110.551.01%7,491
Dec 18, 20252,095.002,095.002,064.502,089.452,089.450.14%8,248
Dec 17, 20252,103.052,142.752,077.002,086.502,086.50-3.39%11,432
Dec 16, 20252,154.002,192.402,142.052,159.652,159.65-0.21%13,426
Dec 15, 20252,158.002,171.002,148.002,164.202,164.200.19%4,464
Dec 12, 20252,152.752,166.902,143.552,160.152,160.150.34%2,237
Dec 11, 20252,141.002,163.302,136.002,152.752,152.750.49%3,299
Dec 10, 20252,174.952,174.952,138.402,142.252,142.25-1.12%6,836
Dec 9, 20252,143.102,173.452,138.302,166.602,166.601.10%4,871
Dec 8, 20252,141.102,172.402,132.752,143.052,143.05-1.00%18,449
Dec 5, 20252,136.352,166.752,129.002,164.752,164.751.28%6,329
Dec 4, 20252,104.302,140.752,095.452,137.352,137.351.66%17,324
Dec 3, 20252,154.002,158.652,100.002,102.452,102.45-2.61%25,329
Dec 2, 20252,144.752,160.352,140.002,158.702,158.700.31%6,125
Dec 1, 20252,159.102,164.002,149.002,152.002,152.00-0.90%20,018
Nov 28, 20252,170.002,175.002,161.102,171.502,171.500.02%6,691
Nov 27, 20252,170.852,196.002,160.552,171.152,171.15-0.64%11,410
Nov 26, 20252,165.952,187.202,164.452,185.152,185.150.81%5,873
Nov 25, 20252,155.002,170.302,149.002,167.502,167.500.58%4,628
Nov 24, 20252,180.002,199.652,147.502,155.052,155.05-1.17%30,345
Nov 21, 20252,171.502,195.002,167.102,180.602,180.60-7,713
Nov 20, 20252,183.452,210.002,176.052,180.552,180.55-0.09%6,771
Nov 19, 20252,175.052,186.602,171.302,182.602,182.600.15%42,567
Nov 18, 20252,199.752,199.752,167.552,179.402,179.40-0.31%51,722
Nov 17, 20252,170.652,194.402,170.652,186.252,186.250.56%9,143
Nov 14, 20252,193.552,193.552,165.252,174.152,174.15-0.01%12,032
Nov 13, 20252,177.302,186.952,168.002,174.302,174.30-0.14%6,092
Nov 12, 20252,193.702,195.002,175.152,177.302,177.30-0.30%9,545
Nov 11, 20252,172.802,188.002,151.552,183.752,183.750.50%14,649
Nov 10, 20252,174.352,181.452,162.002,172.802,172.800.22%15,887
Nov 7, 20252,175.002,175.002,155.502,167.952,167.95-0.19%11,536
Nov 6, 20252,175.002,188.802,166.502,172.102,172.10-0.84%7,411
Nov 4, 20252,206.052,206.052,180.102,190.452,190.45-0.46%13,238
Nov 3, 20252,225.052,229.052,191.202,200.602,200.60-1.94%23,017
Oct 31, 20252,245.852,264.502,231.752,244.202,220.20-0.46%204,988
Oct 30, 20252,271.002,276.502,243.452,254.502,230.39-0.57%15,106
Oct 29, 20252,232.752,275.702,225.302,267.402,243.151.55%36,918
Oct 28, 20252,216.502,236.152,205.802,232.752,208.870.76%8,513
Oct 27, 20252,255.502,255.502,209.302,215.852,192.15-0.98%54,432