Skip to main content
logo
Colgate-Palmolive (India) Limited (BOM:500830)
India flag India · Delayed Price · Currency is INR
1,997.95
-28.65 (-1.41%)
At close: Jun 19, 2026

Colgate-Palmolive (India) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 20, 20262,181.002,191.102,163.502,188.002,162.510.01%4,697
May 19, 20262,137.802,222.002,137.802,187.852,162.361.63%17,168
May 18, 20262,150.002,158.202,114.002,152.752,127.67-0.32%7,790
May 15, 20262,189.452,189.452,136.602,159.752,134.590.70%7,253
May 14, 20262,140.002,162.902,124.152,144.752,119.770.53%6,953
May 13, 20262,127.702,146.002,113.502,133.402,108.550.27%8,647
May 12, 20262,130.252,156.902,117.402,127.702,102.91-0.44%9,126
May 11, 20262,197.002,203.002,134.202,137.152,112.25-2.71%12,390
May 8, 20262,165.002,205.002,156.552,196.752,171.161.38%8,640
May 7, 20262,179.152,185.452,146.302,166.852,141.610.45%5,440
May 6, 20262,200.002,200.002,153.102,157.102,131.97-0.97%5,469
May 5, 20262,190.152,190.152,160.002,178.302,152.930.30%6,163
May 4, 20262,099.102,180.002,099.102,171.802,146.503.58%20,274
Apr 30, 20262,106.152,139.902,091.002,096.752,072.33-1.66%8,345
Apr 29, 20262,125.552,175.052,120.002,132.152,107.310.24%12,932
Apr 28, 20262,141.002,141.002,105.252,127.002,102.22-0.59%6,283
Apr 27, 20262,173.102,189.502,134.652,139.652,114.73-1.52%24,616
Apr 24, 20262,150.002,177.402,140.002,172.602,147.291.03%28,937
Apr 23, 20262,116.252,155.002,059.652,150.452,125.401.58%20,603
Apr 22, 20262,107.252,135.002,093.952,116.952,092.290.57%11,975
Apr 21, 20262,134.852,137.002,071.002,105.002,080.48-1.16%22,349
Apr 20, 20262,116.002,147.902,088.102,129.802,104.991.12%30,084
Apr 17, 20261,970.952,121.751,970.002,106.202,081.676.48%117,096
Apr 16, 20261,967.651,997.001,942.501,978.101,955.061.77%12,655
Apr 15, 20261,939.001,950.101,917.001,943.651,921.011.46%109,278
Apr 13, 20261,903.051,928.001,878.051,915.651,893.33-1.23%13,627
Apr 10, 20261,925.001,943.101,903.751,939.501,916.911.65%15,260
Apr 9, 20261,900.301,927.301,882.951,908.051,885.820.07%10,966
Apr 8, 20261,898.951,915.001,871.001,906.701,884.493.02%26,796
Apr 7, 20261,824.701,854.001,801.101,850.751,829.191.14%11,912