Colgate-Palmolive (India) Limited (BOM:500830)
India · Delayed Price · Currency is INR 1,772.55
-9.45 (-0.53%)
At close: Oct 16, 2026
Colgate-Palmolive (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 1,777.25 | 1,790.45 | 1,755.60 | 1,772.55 | 1,772.55 | -0.53% | 14,209 |
| Oct 15, 2026 | 1,816.85 | 1,848.95 | 1,763.35 | 1,782.00 | 1,782.00 | -1.72% | 12,961 |
| Oct 14, 2026 | 1,808.90 | 1,814.90 | 1,784.00 | 1,813.10 | 1,813.10 | 0.84% | 9,840 |
| Oct 13, 2026 | 1,768.15 | 1,812.75 | 1,768.15 | 1,798.00 | 1,798.00 | 1.58% | 23,349 |
| Oct 12, 2026 | 1,824.50 | 1,830.00 | 1,770.00 | 1,770.00 | 1,770.00 | -2.75% | 21,714 |
| Oct 9, 2026 | 1,733.00 | 1,867.45 | 1,733.00 | 1,820.10 | 1,820.10 | 4.60% | 363,886 |
| Oct 8, 2026 | 1,760.00 | 1,782.10 | 1,740.00 | 1,740.00 | 1,740.00 | -1.14% | 39,857 |
| Oct 7, 2026 | 1,804.85 | 1,804.85 | 1,760.00 | 1,760.00 | 1,760.00 | -2.49% | 4,404 |
| Oct 6, 2026 | 1,774.00 | 1,804.90 | 1,761.45 | 1,804.90 | 1,804.90 | 2.29% | 6,170 |
| Oct 5, 2026 | 1,759.25 | 1,774.50 | 1,740.00 | 1,764.50 | 1,764.50 | 1.70% | 8,871 |
| Oct 1, 2026 | 1,766.20 | 1,774.95 | 1,716.00 | 1,735.00 | 1,735.00 | -2.20% | 21,785 |
| Sep 30, 2026 | 1,792.00 | 1,808.90 | 1,774.00 | 1,774.00 | 1,774.00 | -1.44% | 117,876 |
| Sep 29, 2026 | 1,836.75 | 1,836.75 | 1,800.00 | 1,800.00 | 1,800.00 | -1.96% | 4,422 |
| Sep 28, 2026 | 1,856.20 | 1,857.20 | 1,826.90 | 1,836.00 | 1,836.00 | -0.98% | 6,180 |
| Sep 25, 2026 | 1,857.95 | 1,860.95 | 1,835.45 | 1,854.20 | 1,854.20 | -0.14% | 8,163 |
| Sep 24, 2026 | 1,879.00 | 1,882.25 | 1,853.30 | 1,856.85 | 1,856.85 | -1.34% | 3,875 |
| Sep 23, 2026 | 1,867.05 | 1,899.90 | 1,864.40 | 1,882.10 | 1,882.10 | 0.11% | 17,021 |
| Sep 22, 2026 | 1,881.65 | 1,899.00 | 1,862.45 | 1,880.00 | 1,880.00 | -1.00% | 7,517 |
| Sep 21, 2026 | 1,894.85 | 1,902.00 | 1,881.00 | 1,899.00 | 1,899.00 | 0.74% | 5,920 |
| Sep 18, 2026 | 1,820.10 | 1,885.90 | 1,820.10 | 1,885.00 | 1,885.00 | 1.54% | 13,309 |
| Sep 17, 2026 | 1,863.70 | 1,885.95 | 1,840.75 | 1,856.40 | 1,856.40 | -0.41% | 14,905 |
| Sep 16, 2026 | 1,825.35 | 1,899.00 | 1,825.35 | 1,864.00 | 1,864.00 | 2.14% | 98,440 |
| Sep 15, 2026 | 1,795.30 | 1,846.35 | 1,789.05 | 1,825.00 | 1,825.00 | 1.52% | 27,864 |
| Sep 11, 2026 | 1,800.60 | 1,800.60 | 1,782.00 | 1,797.60 | 1,797.60 | -0.69% | 12,495 |
| Sep 10, 2026 | 1,796.45 | 1,810.00 | 1,796.45 | 1,810.00 | 1,810.00 | 0.29% | 7,611 |
| Sep 9, 2026 | 1,819.50 | 1,819.50 | 1,790.00 | 1,804.85 | 1,804.85 | -0.78% | 9,393 |
| Sep 8, 2026 | 1,815.45 | 1,840.95 | 1,800.00 | 1,819.00 | 1,819.00 | 0.44% | 10,495 |
| Sep 7, 2026 | 1,836.00 | 1,836.00 | 1,808.00 | 1,811.05 | 1,811.05 | -1.36% | 61,381 |
| Sep 4, 2026 | 1,858.00 | 1,861.30 | 1,828.80 | 1,836.00 | 1,836.00 | -0.65% | 11,917 |
| Sep 3, 2026 | 1,877.95 | 1,877.95 | 1,846.25 | 1,848.10 | 1,848.10 | -0.50% | 5,761 |
| Sep 2, 2026 | 1,855.55 | 1,862.00 | 1,832.60 | 1,857.40 | 1,857.40 | 0.08% | 16,046 |
| Sep 1, 2026 | 1,882.05 | 1,882.05 | 1,842.40 | 1,856.00 | 1,856.00 | 0.11% | 12,232 |
| Aug 31, 2026 | 1,825.00 | 1,854.00 | 1,804.25 | 1,854.00 | 1,854.00 | 1.27% | 19,687 |
| Aug 28, 2026 | 1,850.00 | 1,850.00 | 1,825.95 | 1,830.70 | 1,830.70 | -0.73% | 6,776 |
| Aug 27, 2026 | 1,865.00 | 1,876.90 | 1,841.00 | 1,844.10 | 1,844.10 | -1.11% | 15,657 |
| Aug 26, 2026 | 1,870.25 | 1,883.25 | 1,861.90 | 1,864.80 | 1,864.80 | -0.65% | 19,459 |
| Aug 25, 2026 | 1,875.30 | 1,878.90 | 1,862.10 | 1,877.00 | 1,877.00 | -0.69% | 13,730 |
| Aug 24, 2026 | 1,876.70 | 1,897.45 | 1,873.40 | 1,889.95 | 1,889.95 | - | 15,835 |
| Aug 21, 2026 | 1,924.70 | 1,924.70 | 1,880.00 | 1,889.95 | 1,889.95 | -0.58% | 10,019 |
| Aug 20, 2026 | 1,895.75 | 1,914.55 | 1,876.00 | 1,901.00 | 1,901.00 | 1.33% | 98,176 |
| Aug 19, 2026 | 1,903.50 | 1,914.45 | 1,864.80 | 1,876.00 | 1,876.00 | -1.44% | 74,032 |
| Aug 18, 2026 | 1,959.90 | 1,959.90 | 1,902.60 | 1,903.50 | 1,903.50 | -3.13% | 39,529 |
| Aug 17, 2026 | 1,981.10 | 1,981.10 | 1,961.65 | 1,965.00 | 1,965.00 | -0.81% | 10,051 |
| Aug 14, 2026 | 1,983.00 | 1,985.50 | 1,972.15 | 1,981.10 | 1,981.10 | -0.90% | 9,864 |
| Aug 13, 2026 | 2,000.90 | 2,001.00 | 1,978.80 | 1,999.00 | 1,999.00 | 0.01% | 6,188 |
| Aug 12, 2026 | 2,008.00 | 2,008.00 | 1,995.00 | 1,998.80 | 1,998.80 | -0.16% | 3,686 |
| Aug 11, 2026 | 2,018.00 | 2,018.00 | 2,000.00 | 2,002.00 | 2,002.00 | -0.45% | 5,919 |
| Aug 10, 2026 | 2,036.05 | 2,036.05 | 2,006.00 | 2,011.10 | 2,011.10 | -0.44% | 5,426 |
| Aug 7, 2026 | 2,020.80 | 2,038.95 | 2,010.00 | 2,020.00 | 2,020.00 | -0.55% | 14,181 |
| Aug 6, 2026 | 2,044.90 | 2,044.90 | 2,027.00 | 2,031.20 | 2,031.20 | -0.02% | 3,454 |