Colgate-Palmolive (India) Limited (BOM:500830)
India · Delayed Price · Currency is INR 1,693.00
-0.40 (-0.02%)
At close: Nov 9, 2026
Colgate-Palmolive (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 1,694.25 | 1,694.25 | 1,666.00 | 1,693.00 | 1,693.00 | -0.02% | 9,007 |
| Nov 8, 2026 | 1,684.80 | 1,698.60 | 1,684.80 | 1,693.40 | 1,693.40 | 0.99% | 2,858 |
| Nov 6, 2026 | 1,672.05 | 1,676.80 | 1,650.00 | 1,676.80 | 1,676.80 | -0.68% | 16,856 |
| Nov 5, 2026 | 1,685.20 | 1,700.00 | 1,680.00 | 1,688.30 | 1,688.30 | 1.85% | 18,516 |
| Nov 4, 2026 | 1,625.00 | 1,673.00 | 1,623.30 | 1,657.65 | 1,657.65 | 1.57% | 21,464 |
| Nov 3, 2026 | 1,590.35 | 1,631.95 | 1,586.20 | 1,631.95 | 1,631.95 | 3.71% | 20,460 |
| Nov 2, 2026 | 1,589.85 | 1,600.00 | 1,565.00 | 1,573.50 | 1,573.50 | 0.18% | 39,438 |
| Oct 30, 2026 | 1,629.90 | 1,629.90 | 1,581.00 | 1,594.70 | 1,570.70 | -2.16% | 35,047 |
| Oct 29, 2026 | 1,613.00 | 1,639.90 | 1,589.00 | 1,629.90 | 1,605.37 | 1.74% | 20,791 |
| Oct 28, 2026 | 1,600.00 | 1,618.00 | 1,577.70 | 1,602.00 | 1,577.89 | -0.22% | 11,966 |
| Oct 27, 2026 | 1,624.60 | 1,624.60 | 1,596.20 | 1,605.50 | 1,581.34 | -0.71% | 13,243 |
| Oct 26, 2026 | 1,601.75 | 1,638.00 | 1,589.00 | 1,617.00 | 1,592.66 | 0.81% | 24,403 |
| Oct 23, 2026 | 1,681.45 | 1,696.95 | 1,579.70 | 1,604.00 | 1,579.86 | -4.81% | 53,451 |
| Oct 22, 2026 | 1,717.10 | 1,717.10 | 1,677.05 | 1,685.00 | 1,659.64 | -2.32% | 17,681 |
| Oct 21, 2026 | 1,757.00 | 1,757.00 | 1,707.70 | 1,725.00 | 1,699.04 | -0.64% | 8,490 |
| Oct 19, 2026 | 1,770.25 | 1,777.95 | 1,723.55 | 1,736.10 | 1,709.97 | -2.06% | 16,455 |
| Oct 16, 2026 | 1,777.25 | 1,790.45 | 1,755.60 | 1,772.55 | 1,745.87 | -0.53% | 14,209 |
| Oct 15, 2026 | 1,816.85 | 1,848.95 | 1,763.35 | 1,782.00 | 1,755.18 | -1.72% | 12,961 |
| Oct 14, 2026 | 1,808.90 | 1,814.90 | 1,784.00 | 1,813.10 | 1,785.81 | 0.84% | 9,840 |
| Oct 13, 2026 | 1,768.15 | 1,812.75 | 1,768.15 | 1,798.00 | 1,770.94 | 1.58% | 23,349 |
| Oct 12, 2026 | 1,824.50 | 1,830.00 | 1,770.00 | 1,770.00 | 1,743.36 | -2.75% | 21,714 |
| Oct 9, 2026 | 1,733.00 | 1,867.45 | 1,733.00 | 1,820.10 | 1,792.71 | 4.60% | 363,886 |
| Oct 8, 2026 | 1,760.00 | 1,782.10 | 1,740.00 | 1,740.00 | 1,713.81 | -1.14% | 39,857 |
| Oct 7, 2026 | 1,804.85 | 1,804.85 | 1,760.00 | 1,760.00 | 1,733.51 | -2.49% | 4,404 |
| Oct 6, 2026 | 1,774.00 | 1,804.90 | 1,761.45 | 1,804.90 | 1,777.74 | 2.29% | 6,170 |
| Oct 5, 2026 | 1,759.25 | 1,774.50 | 1,740.00 | 1,764.50 | 1,737.94 | 1.70% | 8,871 |
| Oct 1, 2026 | 1,766.20 | 1,774.95 | 1,716.00 | 1,735.00 | 1,708.89 | -2.20% | 21,785 |
| Sep 30, 2026 | 1,792.00 | 1,808.90 | 1,774.00 | 1,774.00 | 1,747.30 | -1.44% | 117,880 |
| Sep 29, 2026 | 1,836.75 | 1,836.75 | 1,800.00 | 1,800.00 | 1,772.91 | -1.96% | 4,422 |
| Sep 28, 2026 | 1,856.20 | 1,857.20 | 1,826.90 | 1,836.00 | 1,808.37 | -0.98% | 6,180 |
| Sep 25, 2026 | 1,857.95 | 1,860.95 | 1,835.45 | 1,854.20 | 1,826.29 | -0.14% | 8,163 |
| Sep 24, 2026 | 1,879.00 | 1,882.25 | 1,853.30 | 1,856.85 | 1,828.90 | -1.34% | 3,875 |
| Sep 23, 2026 | 1,867.05 | 1,899.90 | 1,864.40 | 1,882.10 | 1,853.77 | 0.11% | 17,021 |
| Sep 22, 2026 | 1,881.65 | 1,899.00 | 1,862.45 | 1,880.00 | 1,851.71 | -1.00% | 7,544 |
| Sep 21, 2026 | 1,894.85 | 1,902.00 | 1,881.00 | 1,899.00 | 1,870.42 | 0.74% | 5,920 |
| Sep 18, 2026 | 1,820.10 | 1,885.90 | 1,820.10 | 1,885.00 | 1,856.63 | 1.54% | 13,366 |
| Sep 17, 2026 | 1,863.70 | 1,885.95 | 1,840.75 | 1,856.40 | 1,828.46 | -0.41% | 14,906 |
| Sep 16, 2026 | 1,825.35 | 1,899.00 | 1,825.35 | 1,864.00 | 1,835.95 | 2.14% | 98,440 |
| Sep 15, 2026 | 1,795.30 | 1,846.35 | 1,789.05 | 1,825.00 | 1,797.53 | 1.52% | 27,869 |
| Sep 11, 2026 | 1,800.60 | 1,800.60 | 1,782.00 | 1,797.60 | 1,770.55 | -0.69% | 12,495 |
| Sep 10, 2026 | 1,796.45 | 1,810.00 | 1,796.45 | 1,810.00 | 1,782.76 | 0.29% | 7,611 |
| Sep 9, 2026 | 1,819.50 | 1,819.50 | 1,790.00 | 1,804.85 | 1,777.69 | -0.78% | 9,393 |
| Sep 8, 2026 | 1,815.45 | 1,840.95 | 1,800.00 | 1,819.00 | 1,791.62 | 0.44% | 10,495 |
| Sep 7, 2026 | 1,836.00 | 1,836.00 | 1,808.00 | 1,811.05 | 1,783.79 | -1.36% | 61,381 |
| Sep 4, 2026 | 1,858.00 | 1,861.30 | 1,828.80 | 1,836.00 | 1,808.37 | -0.65% | 11,917 |
| Sep 3, 2026 | 1,877.95 | 1,877.95 | 1,846.25 | 1,848.10 | 1,820.29 | -0.50% | 5,761 |
| Sep 2, 2026 | 1,855.55 | 1,862.00 | 1,832.60 | 1,857.40 | 1,829.45 | 0.08% | 16,046 |
| Sep 1, 2026 | 1,882.05 | 1,882.05 | 1,842.40 | 1,856.00 | 1,828.07 | 0.11% | 12,232 |
| Aug 31, 2026 | 1,825.00 | 1,854.00 | 1,804.25 | 1,854.00 | 1,826.10 | 1.27% | 19,687 |
| Aug 28, 2026 | 1,850.00 | 1,850.00 | 1,825.95 | 1,830.70 | 1,803.15 | -0.73% | 6,776 |