Skip to main content
logo
Colgate-Palmolive (India) Limited (BOM:500830)
India flag India · Delayed Price · Currency is INR
2,180.55
-2.05 (-0.09%)
At close: Nov 20, 2025

Colgate-Palmolive (India) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 24, 20252,240.202,244.952,200.602,237.852,213.92-2.23%136,107
Oct 23, 20252,259.952,308.402,249.002,288.802,264.321.30%11,491
Oct 21, 20252,267.952,267.952,249.752,259.402,235.240.70%5,134
Oct 20, 20252,295.002,299.902,239.752,243.752,219.75-2.27%58,003
Oct 17, 20252,285.302,329.852,280.902,295.752,271.200.46%9,790
Oct 16, 20252,228.052,293.802,221.652,285.352,260.912.57%24,692
Oct 15, 20252,200.352,237.552,200.352,228.052,204.221.18%5,719
Oct 14, 20252,221.952,223.702,196.452,202.152,178.60-0.83%42,766
Oct 13, 20252,229.152,232.002,202.002,220.552,196.80-0.35%12,538
Oct 10, 20252,208.902,231.252,204.002,228.402,204.570.88%10,038
Oct 9, 20252,216.952,219.452,201.152,208.902,185.28-0.36%11,627
Oct 8, 20252,230.002,230.002,199.502,216.952,193.24-0.65%87,856
Oct 7, 20252,244.352,244.352,223.702,231.502,207.640.13%6,093
Oct 6, 20252,214.852,242.002,211.052,228.652,204.820.64%12,515
Oct 3, 20252,243.452,243.452,191.552,214.402,190.72-0.47%15,619
Oct 1, 20252,230.002,234.052,208.002,224.802,201.010.05%69,406
Sep 30, 20252,239.552,239.552,201.152,223.602,199.820.22%10,462
Sep 29, 20252,225.002,240.002,209.052,218.702,194.97-0.20%30,569
Sep 26, 20252,273.502,274.002,211.102,223.152,199.38-2.21%11,941
Sep 25, 20252,320.202,329.952,268.002,273.502,249.19-1.99%10,478
Sep 24, 20252,314.052,343.702,310.002,319.752,294.94-0.21%38,658
Sep 23, 20252,343.402,343.402,312.752,324.702,299.84-0.80%5,651
Sep 22, 20252,333.552,357.002,332.002,343.402,318.340.17%15,673
Sep 19, 20252,366.052,378.002,333.552,339.402,314.38-1.13%13,657
Sep 18, 20252,350.002,369.552,344.052,366.052,340.750.79%19,989
Sep 17, 20252,364.952,364.952,339.702,347.402,322.30-0.31%6,540
Sep 16, 20252,369.952,376.002,346.952,354.752,329.57-0.48%10,233
Sep 15, 20252,350.552,368.802,350.552,366.052,340.750.54%4,421
Sep 12, 20252,370.152,381.402,334.202,353.352,328.18-0.86%13,380
Sep 11, 20252,407.402,411.702,370.002,373.752,348.36-1.43%13,525
Sep 10, 20252,409.452,415.902,391.202,408.252,382.500.40%5,022
Sep 9, 20252,390.002,409.502,375.902,398.652,373.000.47%7,394