Colgate-Palmolive (India) Limited (BOM:500830)
 2,254.50
 -12.90 (-0.57%)
  At close: Oct 30, 2025
Colgate-Palmolive (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 2,271.00 | 2,276.50 | 2,243.45 | 2,254.50 | 2,254.50 | -0.57% | 15,106 | 
| Oct 29, 2025 | 2,232.75 | 2,275.70 | 2,225.30 | 2,267.40 | 2,267.40 | 1.55% | 36,918 | 
| Oct 28, 2025 | 2,216.50 | 2,236.15 | 2,205.80 | 2,232.75 | 2,232.75 | 0.76% | 8,513 | 
| Oct 27, 2025 | 2,255.50 | 2,255.50 | 2,209.30 | 2,215.85 | 2,215.85 | -0.98% | 54,432 | 
| Oct 24, 2025 | 2,240.20 | 2,244.95 | 2,200.60 | 2,237.85 | 2,237.85 | -2.23% | 136,107 | 
| Oct 23, 2025 | 2,259.95 | 2,308.40 | 2,249.00 | 2,288.80 | 2,288.80 | 1.30% | 11,491 | 
| Oct 21, 2025 | 2,267.95 | 2,267.95 | 2,249.75 | 2,259.40 | 2,259.40 | 0.70% | 5,134 | 
| Oct 20, 2025 | 2,295.00 | 2,299.90 | 2,239.75 | 2,243.75 | 2,243.75 | -2.27% | 58,003 | 
| Oct 17, 2025 | 2,285.30 | 2,329.85 | 2,280.90 | 2,295.75 | 2,295.75 | 0.46% | 9,790 | 
| Oct 16, 2025 | 2,228.05 | 2,293.80 | 2,221.65 | 2,285.35 | 2,285.35 | 2.57% | 24,692 | 
| Oct 15, 2025 | 2,200.35 | 2,237.55 | 2,200.35 | 2,228.05 | 2,228.05 | 1.18% | 5,719 | 
| Oct 14, 2025 | 2,221.95 | 2,223.70 | 2,196.45 | 2,202.15 | 2,202.15 | -0.83% | 42,766 | 
| Oct 13, 2025 | 2,229.15 | 2,232.00 | 2,202.00 | 2,220.55 | 2,220.55 | -0.35% | 12,538 | 
| 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 |