Colgate-Palmolive (India) Limited (BOM:500830)
2,228.40
+19.50 (0.88%)
At close: Oct 10, 2025
Colgate-Palmolive (India) Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 10, 2025 | 2,208.90 | 2,231.25 | 2,204.00 | 2,228.40 | 2,228.40 | 0.88% | 10,038 |
Oct 9, 2025 | 2,216.95 | 2,219.45 | 2,201.15 | 2,208.90 | 2,208.90 | -0.36% | 11,627 |
Oct 8, 2025 | 2,230.00 | 2,230.00 | 2,199.50 | 2,216.95 | 2,216.95 | -0.65% | 87,856 |
Oct 7, 2025 | 2,244.35 | 2,244.35 | 2,223.70 | 2,231.50 | 2,231.50 | 0.13% | 6,093 |
Oct 6, 2025 | 2,214.85 | 2,242.00 | 2,211.05 | 2,228.65 | 2,228.65 | 0.64% | 12,515 |
Oct 3, 2025 | 2,243.45 | 2,243.45 | 2,191.55 | 2,214.40 | 2,214.40 | -0.47% | 15,619 |
Oct 1, 2025 | 2,230.00 | 2,234.05 | 2,208.00 | 2,224.80 | 2,224.80 | 0.05% | 69,406 |
Sep 30, 2025 | 2,239.55 | 2,239.55 | 2,201.15 | 2,223.60 | 2,223.60 | 0.22% | 10,462 |
Sep 29, 2025 | 2,225.00 | 2,240.00 | 2,209.05 | 2,218.70 | 2,218.70 | -0.20% | 30,569 |
Sep 26, 2025 | 2,273.50 | 2,274.00 | 2,211.10 | 2,223.15 | 2,223.15 | -2.21% | 11,941 |
Sep 25, 2025 | 2,320.20 | 2,329.95 | 2,268.00 | 2,273.50 | 2,273.50 | -1.99% | 10,478 |
Sep 24, 2025 | 2,314.05 | 2,343.70 | 2,310.00 | 2,319.75 | 2,319.75 | -0.21% | 38,658 |
Sep 23, 2025 | 2,343.40 | 2,343.40 | 2,312.75 | 2,324.70 | 2,324.70 | -0.80% | 5,651 |
Sep 22, 2025 | 2,333.55 | 2,357.00 | 2,332.00 | 2,343.40 | 2,343.40 | 0.17% | 15,673 |
Sep 19, 2025 | 2,366.05 | 2,378.00 | 2,333.55 | 2,339.40 | 2,339.40 | -1.13% | 13,657 |
Sep 18, 2025 | 2,350.00 | 2,369.55 | 2,344.05 | 2,366.05 | 2,366.05 | 0.79% | 19,989 |
Sep 17, 2025 | 2,364.95 | 2,364.95 | 2,339.70 | 2,347.40 | 2,347.40 | -0.31% | 6,540 |
Sep 16, 2025 | 2,369.95 | 2,376.00 | 2,346.95 | 2,354.75 | 2,354.75 | -0.48% | 10,233 |
Sep 15, 2025 | 2,350.55 | 2,368.80 | 2,350.55 | 2,366.05 | 2,366.05 | 0.54% | 4,421 |
Sep 12, 2025 | 2,370.15 | 2,381.40 | 2,334.20 | 2,353.35 | 2,353.35 | -0.86% | 13,380 |
Sep 11, 2025 | 2,407.40 | 2,411.70 | 2,370.00 | 2,373.75 | 2,373.75 | -1.43% | 13,525 |
Sep 10, 2025 | 2,409.45 | 2,415.90 | 2,391.20 | 2,408.25 | 2,408.25 | 0.40% | 5,022 |
Sep 9, 2025 | 2,390.00 | 2,409.50 | 2,375.90 | 2,398.65 | 2,398.65 | 0.47% | 7,394 |
Sep 8, 2025 | 2,461.85 | 2,461.85 | 2,385.00 | 2,387.40 | 2,387.40 | -1.26% | 7,787 |
Sep 5, 2025 | 2,461.00 | 2,469.95 | 2,403.00 | 2,417.75 | 2,417.75 | -1.95% | 34,086 |
Sep 4, 2025 | 2,480.00 | 2,505.00 | 2,445.70 | 2,465.95 | 2,465.95 | 3.57% | 159,576 |
Sep 3, 2025 | 2,420.00 | 2,420.00 | 2,374.00 | 2,380.95 | 2,380.95 | -1.35% | 8,758 |
Sep 2, 2025 | 2,359.85 | 2,423.30 | 2,359.00 | 2,413.65 | 2,413.65 | 2.26% | 64,094 |
Sep 1, 2025 | 2,330.00 | 2,374.00 | 2,320.10 | 2,360.40 | 2,360.40 | 1.14% | 41,139 |
Aug 29, 2025 | 2,247.75 | 2,358.85 | 2,247.75 | 2,333.90 | 2,333.90 | 3.19% | 72,636 |
Aug 28, 2025 | 2,275.00 | 2,284.60 | 2,246.00 | 2,261.85 | 2,261.85 | -0.86% | 13,041 |
Aug 26, 2025 | 2,283.30 | 2,323.40 | 2,277.25 | 2,281.55 | 2,281.55 | -0.10% | 34,610 |
Aug 25, 2025 | 2,298.85 | 2,308.80 | 2,270.00 | 2,283.90 | 2,283.90 | -0.65% | 10,951 |
Aug 22, 2025 | 2,359.95 | 2,359.95 | 2,295.50 | 2,298.85 | 2,298.85 | -2.17% | 25,029 |
Aug 21, 2025 | 2,356.70 | 2,368.40 | 2,335.50 | 2,349.85 | 2,349.85 | -0.29% | 34,945 |
Aug 20, 2025 | 2,286.05 | 2,364.95 | 2,264.20 | 2,356.70 | 2,356.70 | 3.64% | 85,116 |
Aug 19, 2025 | 2,250.65 | 2,279.00 | 2,210.60 | 2,273.95 | 2,273.95 | 2.25% | 17,466 |
Aug 18, 2025 | 2,193.15 | 2,242.25 | 2,186.30 | 2,224.00 | 2,224.00 | 3.24% | 92,224 |
Aug 14, 2025 | 2,173.45 | 2,182.00 | 2,151.00 | 2,154.15 | 2,154.15 | -0.89% | 30,529 |
Aug 13, 2025 | 2,205.65 | 2,209.95 | 2,158.00 | 2,173.45 | 2,173.45 | -1.29% | 26,192 |
Aug 12, 2025 | 2,205.25 | 2,232.95 | 2,199.00 | 2,201.80 | 2,201.80 | -0.51% | 11,190 |
Aug 11, 2025 | 2,209.90 | 2,219.95 | 2,198.10 | 2,213.05 | 2,213.05 | 0.16% | 11,163 |
Aug 8, 2025 | 2,240.35 | 2,242.20 | 2,204.00 | 2,209.45 | 2,209.45 | -1.38% | 42,502 |
Aug 7, 2025 | 2,240.00 | 2,245.95 | 2,217.00 | 2,240.35 | 2,240.35 | -0.03% | 9,281 |
Aug 6, 2025 | 2,225.65 | 2,243.80 | 2,214.00 | 2,241.05 | 2,241.05 | 0.41% | 16,087 |
Aug 5, 2025 | 2,251.05 | 2,267.10 | 2,228.60 | 2,231.95 | 2,231.95 | -0.95% | 9,313 |
Aug 4, 2025 | 2,265.00 | 2,265.05 | 2,236.05 | 2,253.45 | 2,253.45 | -0.13% | 105,932 |
Aug 1, 2025 | 2,256.25 | 2,285.00 | 2,241.50 | 2,256.30 | 2,256.30 | 0.55% | 12,300 |
Jul 31, 2025 | 2,215.95 | 2,258.00 | 2,212.35 | 2,243.85 | 2,243.85 | 0.28% | 30,653 |
Jul 30, 2025 | 2,225.00 | 2,239.95 | 2,206.00 | 2,237.60 | 2,237.60 | 1.01% | 33,173 |