Skip to main content
logo
Colgate-Palmolive (India) Limited (NSE:COLPAL)
India flag India · Delayed Price · Currency is INR
2,299.30
-51.20 (-2.18%)
Aug 22, 2025, 3:30 PM IST

Colgate-Palmolive (India) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 20252,355.002,359.802,306.902,311.202,311.20-1.67%454,395
Aug 21, 20252,356.802,368.002,333.102,350.502,350.50-0.25%697,460
Aug 20, 20252,270.002,365.002,265.402,356.502,356.503.65%1,013,715
Aug 19, 20252,231.902,278.002,210.102,273.502,273.502.18%470,061
Aug 18, 20252,200.002,242.902,185.602,225.002,225.003.30%685,912
Aug 14, 20252,171.502,183.002,151.002,154.002,154.00-0.82%609,379
Aug 13, 20252,210.002,210.002,157.002,171.702,171.70-1.36%784,548
Aug 12, 20252,210.002,232.902,196.602,201.602,201.60-0.49%266,482
Aug 11, 20252,207.902,220.102,197.102,212.402,212.400.23%338,195
Aug 8, 20252,240.402,245.002,204.002,207.402,207.40-1.47%364,214
Aug 7, 20252,241.102,246.202,217.102,240.302,240.30-0.03%160,148
Aug 6, 20252,231.002,243.302,213.602,241.002,241.000.47%631,492
Aug 5, 20252,257.802,268.502,227.402,230.502,230.50-1.05%369,067
Aug 4, 20252,258.002,263.402,235.102,254.202,254.20-0.17%383,404
Aug 1, 20252,248.002,286.502,240.702,258.002,258.000.57%605,397
Jul 31, 20252,220.002,260.002,212.302,245.302,245.300.37%671,856
Jul 30, 20252,222.002,240.002,206.802,237.102,237.101.00%875,237
Jul 29, 20252,207.902,222.902,194.002,215.002,215.000.42%1,047,287
Jul 28, 20252,216.002,250.902,200.002,205.802,205.80-0.46%934,936
Jul 25, 20252,260.102,261.802,212.002,215.902,215.90-1.93%695,695
Jul 24, 20252,281.102,289.802,256.302,259.502,259.50-1.13%1,156,360
Jul 23, 20252,350.002,359.102,271.002,285.302,285.30-3.96%2,151,512
Jul 22, 20252,396.502,410.002,352.002,379.502,379.50-0.52%1,095,174
Jul 21, 20252,394.202,410.002,385.202,392.002,392.00-0.09%338,704
Jul 18, 20252,403.002,405.002,370.002,394.202,394.20-0.16%620,121
Jul 17, 20252,380.402,403.002,377.202,398.002,398.000.74%458,153
Jul 16, 20252,409.902,411.002,378.002,380.402,380.40-0.94%509,306
Jul 15, 20252,384.002,412.002,384.002,402.902,402.901.04%577,248
Jul 14, 20252,388.702,394.202,356.502,378.102,378.100.08%729,605
Jul 11, 20252,411.302,435.002,370.102,376.102,376.10-1.46%804,235
Jul 10, 20252,438.002,443.502,407.202,411.302,411.30-1.12%350,043
Jul 9, 20252,443.302,467.802,433.002,438.602,438.60-0.51%579,978
Jul 8, 20252,468.002,468.002,425.002,451.002,451.00-0.58%439,515
Jul 7, 20252,446.002,491.902,441.102,465.402,465.400.76%379,303
Jul 4, 20252,456.502,456.502,426.502,446.702,446.700.06%248,938
Jul 3, 20252,440.102,468.502,423.002,445.302,445.300.44%504,145
Jul 2, 20252,417.902,461.102,395.002,434.602,434.601.03%714,558
Jul 1, 20252,416.902,432.002,395.002,409.702,409.700.11%460,578
Jun 30, 20252,382.202,417.702,381.002,407.102,407.101.17%328,578
Jun 27, 20252,385.202,395.402,374.502,379.302,379.300.15%905,150
Jun 26, 20252,410.002,414.902,353.102,375.702,375.70-1.82%1,200,717
Jun 25, 20252,438.802,449.002,415.002,419.802,419.80-0.21%239,813
Jun 24, 20252,420.002,445.002,410.102,424.802,424.800.62%325,700
Jun 23, 20252,398.002,434.902,386.402,409.802,409.800.31%420,574
Jun 20, 20252,392.302,412.402,380.002,402.302,402.300.11%394,282
Jun 19, 20252,403.602,408.002,378.002,399.702,399.700.05%277,544
Jun 18, 20252,382.002,409.002,364.102,398.402,398.400.69%300,348
Jun 17, 20252,385.402,391.402,356.002,382.002,382.00-0.14%441,232
Jun 16, 20252,371.202,388.202,356.602,385.402,385.400.60%272,139
Jun 13, 20252,387.702,387.702,346.302,371.202,371.20-1.46%455,362