Skip to main content
logo
Colgate-Palmolive (India) Limited (BOM:500830)
India flag India · Delayed Price · Currency is INR
2,075.80
-9.10 (-0.44%)
At close: Jul 31, 2026

Colgate-Palmolive (India) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 20262,099.152,100.002,047.652,075.802,075.80-0.44%16,475
Jul 30, 20262,181.852,181.852,082.002,084.902,084.90-3.75%63,930
Jul 29, 20262,141.002,211.002,096.702,166.052,166.051.43%65,503
Jul 28, 20262,155.402,171.402,131.002,135.452,135.45-0.05%86,343
Jul 27, 20262,050.702,154.852,050.702,136.552,136.552.31%42,571
Jul 24, 20262,085.302,103.852,072.052,088.252,088.250.11%7,318
Jul 23, 20262,107.902,116.902,077.002,086.002,086.00-1.03%8,087
Jul 22, 20262,092.552,115.002,064.902,107.752,107.750.73%10,468
Jul 21, 20262,115.102,126.102,079.002,092.552,092.55-0.98%53,082
Jul 20, 20262,042.302,124.352,025.102,113.352,113.353.50%33,728
Jul 17, 20262,016.502,046.001,987.202,041.952,041.952.07%9,757
Jul 16, 20262,011.002,027.101,997.002,000.602,000.60-0.51%6,124
Jul 15, 20262,002.352,021.001,998.002,010.952,010.950.13%2,351
Jul 14, 20262,017.652,032.752,004.002,008.252,008.25-0.84%8,367
Jul 13, 20262,048.302,048.302,020.152,025.252,025.25-1.30%2,874
Jul 10, 20262,071.952,071.952,048.102,051.902,051.90-0.49%5,292
Jul 9, 20262,025.352,072.002,025.352,062.102,062.102.07%11,388
Jul 8, 20262,082.552,082.552,010.002,020.352,020.35-2.73%3,975
Jul 7, 20262,079.252,084.002,057.652,077.102,077.10-0.10%5,612
Jul 6, 20262,040.552,084.302,040.552,079.152,079.151.74%6,712
Jul 3, 20262,056.102,085.802,040.002,043.552,043.55-0.90%7,731
Jul 2, 20262,050.652,070.002,035.502,062.052,062.05-0.43%9,436
Jul 1, 20261,999.802,075.001,999.802,071.002,071.003.63%44,808
Jun 30, 20261,998.002,004.001,980.751,998.551,998.55-0.01%9,625
Jun 29, 20261,994.002,027.151,990.001,998.751,998.750.31%17,092
Jun 25, 20261,970.002,000.001,969.951,992.501,992.501.31%22,198
Jun 24, 20261,981.351,993.001,957.351,966.701,966.70-0.70%19,656
Jun 23, 20261,982.002,002.001,975.901,980.501,980.50-0.07%6,537
Jun 22, 20261,995.502,019.301,979.201,981.801,981.80-0.81%15,109
Jun 19, 20262,028.952,028.951,991.001,997.951,997.95-1.41%7,199
Jun 18, 20262,048.802,048.802,015.902,026.602,026.60-0.37%8,151
Jun 17, 20262,091.902,091.902,028.002,034.052,034.05-3.01%22,226
Jun 16, 20262,060.502,101.352,060.502,097.102,097.101.88%21,315
Jun 15, 20262,081.552,135.002,053.002,058.452,058.45-0.98%14,850
Jun 12, 20262,036.102,082.002,036.102,078.902,078.902.47%12,898
Jun 11, 20262,050.002,065.852,022.302,028.702,028.70-1.36%13,860
Jun 10, 20262,010.952,100.002,010.952,056.652,056.651.63%46,936
Jun 9, 20262,007.552,028.502,000.052,023.702,023.700.80%6,651
Jun 8, 20261,996.502,020.001,974.002,007.552,007.550.41%5,002
Jun 5, 20262,029.702,029.701,991.301,999.351,999.35-0.23%4,976
Jun 4, 20262,020.652,031.901,995.952,004.002,004.00-0.70%6,876
Jun 3, 20261,995.002,022.101,985.002,018.052,018.050.97%9,752
Jun 2, 20261,988.802,004.851,976.251,998.651,998.650.42%12,715
Jun 1, 20262,020.352,052.351,982.151,990.201,990.20-2.26%25,329
May 29, 20262,090.752,107.552,052.002,060.302,036.30-1.29%38,470
May 27, 20262,065.502,098.752,065.502,087.202,062.890.47%18,608
May 26, 20262,099.002,106.952,052.002,077.452,053.25-0.88%64,833
May 25, 20262,162.202,195.002,081.002,095.802,071.39-2.86%101,400
May 22, 20262,190.502,190.502,132.002,157.502,132.37-0.32%4,423
May 21, 20262,188.252,210.752,153.002,164.402,139.19-1.08%18,539