Skip to main content
logo
Colgate-Palmolive (India) Limited (BOM:500830)
India flag India · Delayed Price · Currency is INR
2,254.50
-12.90 (-0.57%)
At close: Oct 30, 2025

Colgate-Palmolive (India) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20252,271.002,276.502,243.452,254.502,254.50-0.57%15,106
Oct 29, 20252,232.752,275.702,225.302,267.402,267.401.55%36,918
Oct 28, 20252,216.502,236.152,205.802,232.752,232.750.76%8,513
Oct 27, 20252,255.502,255.502,209.302,215.852,215.85-0.98%54,432
Oct 24, 20252,240.202,244.952,200.602,237.852,237.85-2.23%136,107
Oct 23, 20252,259.952,308.402,249.002,288.802,288.801.30%11,491
Oct 21, 20252,267.952,267.952,249.752,259.402,259.400.70%5,134
Oct 20, 20252,295.002,299.902,239.752,243.752,243.75-2.27%58,003
Oct 17, 20252,285.302,329.852,280.902,295.752,295.750.46%9,790
Oct 16, 20252,228.052,293.802,221.652,285.352,285.352.57%24,692
Oct 15, 20252,200.352,237.552,200.352,228.052,228.051.18%5,719
Oct 14, 20252,221.952,223.702,196.452,202.152,202.15-0.83%42,766
Oct 13, 20252,229.152,232.002,202.002,220.552,220.55-0.35%12,538
Oct 10, 20252,208.902,231.252,204.002,228.402,228.400.88%10,038
Oct 9, 20252,216.952,219.452,201.152,208.902,208.90-0.36%11,627
Oct 8, 20252,230.002,230.002,199.502,216.952,216.95-0.65%87,856
Oct 7, 20252,244.352,244.352,223.702,231.502,231.500.13%6,093
Oct 6, 20252,214.852,242.002,211.052,228.652,228.650.64%12,515
Oct 3, 20252,243.452,243.452,191.552,214.402,214.40-0.47%15,619
Oct 1, 20252,230.002,234.052,208.002,224.802,224.800.05%69,406
Sep 30, 20252,239.552,239.552,201.152,223.602,223.600.22%10,462
Sep 29, 20252,225.002,240.002,209.052,218.702,218.70-0.20%30,569
Sep 26, 20252,273.502,274.002,211.102,223.152,223.15-2.21%11,941
Sep 25, 20252,320.202,329.952,268.002,273.502,273.50-1.99%10,478
Sep 24, 20252,314.052,343.702,310.002,319.752,319.75-0.21%38,658
Sep 23, 20252,343.402,343.402,312.752,324.702,324.70-0.80%5,651
Sep 22, 20252,333.552,357.002,332.002,343.402,343.400.17%15,673
Sep 19, 20252,366.052,378.002,333.552,339.402,339.40-1.13%13,657
Sep 18, 20252,350.002,369.552,344.052,366.052,366.050.79%19,989
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