Skip to main content
logo
Colgate-Palmolive (India) Limited (BOM:500830)
India flag India · Delayed Price · Currency is INR
2,060.30
-26.90 (-1.29%)
At close: May 29, 2026

Colgate-Palmolive (India) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20262,090.752,107.552,052.002,060.302,060.30-1.29%38,470
May 27, 20262,065.502,098.752,065.502,087.202,087.200.47%18,608
May 26, 20262,099.002,106.952,052.002,077.452,077.45-0.88%64,833
May 25, 20262,162.202,195.002,081.002,095.802,095.80-2.86%101,400
May 22, 20262,190.502,190.502,132.002,157.502,157.50-0.32%4,423
May 21, 20262,188.252,210.752,153.002,164.402,164.40-1.08%18,539
May 20, 20262,181.002,191.102,163.502,188.002,188.000.01%4,697
May 19, 20262,137.802,222.002,137.802,187.852,187.851.63%17,168
May 18, 20262,150.002,158.202,114.002,152.752,152.75-0.32%7,790
May 15, 20262,189.452,189.452,136.602,159.752,159.750.70%7,253
May 14, 20262,140.002,162.902,124.152,144.752,144.750.53%6,953
May 13, 20262,127.702,146.002,113.502,133.402,133.400.27%8,647
May 12, 20262,130.252,156.902,117.402,127.702,127.70-0.44%9,126
May 11, 20262,197.002,203.002,134.202,137.152,137.15-2.71%12,390
May 8, 20262,165.002,205.002,156.552,196.752,196.751.38%8,640
May 7, 20262,179.152,185.452,146.302,166.852,166.850.45%5,440
May 6, 20262,200.002,200.002,153.102,157.102,157.10-0.97%5,469
May 5, 20262,190.152,190.152,160.002,178.302,178.300.30%6,163
May 4, 20262,099.102,180.002,099.102,171.802,171.803.58%20,274
Apr 30, 20262,106.152,139.902,091.002,096.752,096.75-1.66%8,345
Apr 29, 20262,125.552,175.052,120.002,132.152,132.150.24%12,932
Apr 28, 20262,141.002,141.002,105.252,127.002,127.00-0.59%6,283
Apr 27, 20262,173.102,189.502,134.652,139.652,139.65-1.52%24,616
Apr 24, 20262,150.002,177.402,140.002,172.602,172.601.03%28,937
Apr 23, 20262,116.252,155.002,059.652,150.452,150.451.58%20,603
Apr 22, 20262,107.252,135.002,093.952,116.952,116.950.57%11,975
Apr 21, 20262,134.852,137.002,071.002,105.002,105.00-1.16%22,349
Apr 20, 20262,116.002,147.902,088.102,129.802,129.801.12%30,084
Apr 17, 20261,970.952,121.751,970.002,106.202,106.206.48%117,096
Apr 16, 20261,967.651,997.001,942.501,978.101,978.101.77%12,655
Apr 15, 20261,939.001,950.101,917.001,943.651,943.651.46%109,278
Apr 13, 20261,903.051,928.001,878.051,915.651,915.65-1.23%13,627
Apr 10, 20261,925.001,943.101,903.751,939.501,939.501.65%15,260
Apr 9, 20261,900.301,927.301,882.951,908.051,908.050.07%10,966
Apr 8, 20261,898.951,915.001,871.001,906.701,906.703.02%26,796
Apr 7, 20261,824.701,854.001,801.101,850.751,850.751.14%11,912
Apr 6, 20261,847.751,847.751,812.001,829.951,829.950.06%11,538
Apr 2, 20261,819.801,835.101,783.601,828.901,828.900.71%11,833
Apr 1, 20261,827.751,845.001,811.651,816.001,816.001.50%22,128
Mar 30, 20261,801.201,857.801,781.601,789.101,789.10-4.71%58,858
Mar 27, 20261,919.001,919.051,872.201,877.551,877.55-2.21%15,380
Mar 25, 20261,881.351,927.001,878.001,919.951,919.952.25%22,915
Mar 24, 20261,878.601,889.101,839.551,877.651,877.651.53%23,869
Mar 23, 20261,895.001,895.001,838.901,849.351,849.35-2.47%30,742
Mar 20, 20261,906.701,921.001,890.601,896.151,896.150.35%9,300
Mar 19, 20261,934.401,934.401,885.601,889.551,889.55-2.70%22,510
Mar 18, 20261,932.001,955.001,930.001,942.001,942.000.47%7,309
Mar 17, 20261,954.251,957.601,931.001,932.851,932.85-0.37%7,347
Mar 16, 20261,953.501,970.351,920.001,939.951,939.95-0.86%9,876
Mar 13, 20261,968.001,992.601,951.301,956.851,956.85-0.97%39,928