Skip to main content
logo
Colgate-Palmolive (India) Limited (BOM:500830)
India flag India · Delayed Price · Currency is INR
2,196.75
+29.90 (1.38%)
At close: May 8, 2026

Colgate-Palmolive (India) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 12, 20262,035.052,036.001,965.001,976.001,976.00-3.81%23,165
Mar 11, 20262,178.952,207.952,046.402,054.302,054.30-6.74%74,802
Mar 10, 20262,162.952,211.802,161.502,202.652,202.652.23%5,826
Mar 9, 20262,188.502,188.752,141.702,154.602,154.60-2.22%7,622
Mar 6, 20262,203.002,219.502,196.152,203.502,203.500.34%6,089
Mar 5, 20262,198.652,211.002,168.002,196.002,196.000.58%10,745
Mar 4, 20262,180.952,204.002,179.002,183.402,183.40-1.45%14,703
Mar 2, 20262,155.902,240.002,155.902,215.552,215.55-1.69%11,650
Feb 27, 20262,299.502,300.902,244.602,253.602,253.60-1.82%20,011
Feb 26, 20262,280.002,301.002,263.752,295.352,295.351.10%18,081
Feb 25, 20262,244.952,273.902,234.352,270.402,270.401.54%15,242
Feb 24, 20262,196.052,240.002,182.852,235.952,235.951.88%12,331
Feb 23, 20262,199.902,209.002,190.252,194.702,194.70-0.03%71,449
Feb 20, 20262,167.002,211.502,167.002,195.302,195.301.29%30,137