Skip to main content
logo
Colgate-Palmolive (India) Limited (BOM:500830)
India flag India · Delayed Price · Currency is INR
1,919.95
+42.30 (2.25%)
At close: Mar 25, 2026

Colgate-Palmolive (India) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 25, 20261,881.351,927.001,878.001,919.951,919.952.25%22,915
Mar 24, 20261,878.601,889.101,839.551,877.651,877.651.53%23,869
Mar 23, 20261,895.001,895.001,838.901,849.351,849.35-2.47%30,742
Mar 20, 20261,906.701,921.001,890.601,896.151,896.150.35%9,300
Mar 19, 20261,934.401,934.401,885.601,889.551,889.55-2.70%22,510
Mar 18, 20261,932.001,955.001,930.001,942.001,942.000.47%7,309
Mar 17, 20261,954.251,957.601,931.001,932.851,932.85-0.37%7,347
Mar 16, 20261,953.501,970.351,920.001,939.951,939.95-0.86%9,876
Mar 13, 20261,968.001,992.601,951.301,956.851,956.85-0.97%39,928
Mar 12, 20262,035.052,036.001,965.001,976.001,976.00-3.81%23,165
Mar 11, 20262,178.952,207.952,046.402,054.302,054.30-6.74%74,802
Mar 10, 20262,162.952,211.802,161.502,202.652,202.652.23%5,826
Mar 9, 20262,188.502,188.752,141.702,154.602,154.60-2.22%7,622
Mar 6, 20262,203.002,219.502,196.152,203.502,203.500.34%6,089
Mar 5, 20262,198.652,211.002,168.002,196.002,196.000.58%10,745
Mar 4, 20262,180.952,204.002,179.002,183.402,183.40-1.45%14,703
Mar 2, 20262,155.902,240.002,155.902,215.552,215.55-1.69%11,650
Feb 27, 20262,299.502,300.902,244.602,253.602,253.60-1.82%20,011
Feb 26, 20262,280.002,301.002,263.752,295.352,295.351.10%18,081
Feb 25, 20262,244.952,273.902,234.352,270.402,270.401.54%15,242
Feb 24, 20262,196.052,240.002,182.852,235.952,235.951.88%12,331
Feb 23, 20262,199.902,209.002,190.252,194.702,194.70-0.03%71,449
Feb 20, 20262,167.002,211.502,167.002,195.302,195.301.29%30,137
Feb 19, 20262,206.752,230.202,160.002,167.252,167.25-1.64%17,235
Feb 18, 20262,151.602,207.052,150.002,203.302,203.302.44%7,402
Feb 17, 20262,118.002,160.202,118.002,150.902,150.901.56%3,990
Feb 16, 20262,119.002,127.002,101.252,117.902,117.90-0.22%7,117
Feb 13, 20262,130.302,130.302,102.852,122.652,122.65-0.80%17,187
Feb 12, 20262,167.352,170.302,131.002,139.802,139.80-1.50%7,235
Feb 11, 20262,180.752,193.402,166.302,172.402,172.40-0.58%11,169
Feb 10, 20262,150.402,194.002,135.152,185.052,185.051.45%9,886
Feb 9, 20262,163.302,163.302,127.552,153.852,153.850.89%13,525
Feb 6, 20262,137.652,139.402,088.002,134.902,134.901.00%7,857
Feb 5, 20262,116.302,153.352,110.102,113.702,113.70-0.12%8,168
Feb 4, 20262,120.352,159.102,109.002,116.202,116.20-1.05%18,838
Feb 3, 20262,140.902,160.002,104.002,138.652,138.650.46%15,667
Feb 2, 20262,096.452,137.902,082.102,128.802,128.801.06%9,733
Feb 1, 20262,083.752,121.002,072.852,106.402,106.40-0.34%4,981
Jan 30, 20262,098.252,123.402,030.752,113.602,113.600.08%63,332
Jan 29, 20262,171.452,171.452,105.002,111.852,111.85-1.94%62,973
Jan 28, 20262,156.552,157.952,120.052,153.552,153.55-0.14%15,789
Jan 27, 20262,164.802,164.802,129.002,156.602,156.60-0.39%11,785
Jan 23, 20262,179.702,186.552,157.752,164.952,164.95-0.67%22,338
Jan 22, 20262,122.452,183.902,122.452,179.552,179.552.69%61,306
Jan 21, 20262,115.202,132.102,088.552,122.452,122.450.31%92,608
Jan 20, 20262,186.502,187.602,105.752,115.952,115.95-2.97%23,668
Jan 19, 20262,113.752,209.902,095.802,180.802,180.803.74%27,531
Jan 16, 20262,094.952,110.002,089.052,102.152,102.150.45%8,336
Jan 14, 20262,110.002,114.452,084.402,092.802,092.80-0.62%4,894
Jan 13, 20262,090.002,116.652,090.002,105.802,105.800.34%237,565