Skip to main content
logo
Colgate-Palmolive (India) Limited (NSE:COLPAL)
India flag India · Delayed Price · Currency is INR
2,164.40
+26.30 (1.23%)
At close: Dec 5, 2025

Colgate-Palmolive (India) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,125.502,167.002,125.502,164.40-1.23%401,564
Dec 4, 20252,101.902,140.802,096.202,138.102,138.101.72%529,258
Dec 3, 20252,156.002,158.802,098.402,101.902,101.90-2.61%561,527
Dec 2, 20252,136.002,160.802,136.002,158.202,158.200.25%296,042
Dec 1, 20252,161.502,167.002,148.002,152.902,152.90-0.72%363,407
Nov 28, 20252,171.302,175.202,162.202,168.602,168.60-0.12%120,973
Nov 27, 20252,185.002,197.602,160.402,171.302,171.30-0.63%264,052
Nov 26, 20252,167.702,189.002,160.602,185.002,185.000.80%457,001
Nov 25, 20252,156.602,170.902,148.302,167.702,167.700.51%334,902
Nov 24, 20252,180.602,205.002,147.802,156.702,156.70-1.10%1,732,504
Nov 21, 20252,180.002,195.002,167.402,180.602,180.600.04%289,673
Nov 20, 20252,187.902,210.002,175.302,179.702,179.70-0.17%387,157
Nov 19, 20252,186.802,188.402,167.702,183.402,183.400.12%260,816
Nov 18, 20252,184.102,189.502,167.202,180.702,180.70-0.27%253,424
Nov 17, 20252,172.902,194.602,172.902,186.602,186.600.64%135,290
Nov 14, 20252,174.002,178.602,165.002,172.702,172.70-0.06%96,584
Nov 13, 20252,179.002,186.002,166.202,174.002,174.00-0.16%202,651
Nov 12, 20252,189.002,196.002,175.102,177.402,177.40-0.22%179,841
Nov 11, 20252,170.002,187.902,151.202,182.102,182.100.50%166,130
Nov 10, 20252,167.802,181.802,161.402,171.202,171.200.18%184,755
Nov 7, 20252,177.902,177.902,155.102,167.202,167.20-0.29%226,568
Nov 6, 20252,175.902,190.802,166.602,173.602,173.60-0.79%411,132
Nov 4, 20252,206.602,208.002,180.002,190.802,190.80-0.44%476,899
Nov 3, 20252,227.902,227.902,191.002,200.402,200.40-1.90%526,150
Oct 31, 20252,255.302,263.602,231.202,243.002,219.00-0.55%812,536
Oct 30, 20252,279.702,279.702,242.402,255.302,231.17-0.55%358,683
Oct 29, 20252,235.902,277.002,226.102,267.702,243.441.57%436,074
Oct 28, 20252,217.002,236.802,204.402,232.702,208.810.73%638,072
Oct 27, 20252,241.002,243.902,209.002,216.502,192.78-1.02%1,093,964
Oct 24, 20252,245.002,246.802,200.002,239.402,215.44-2.08%1,809,292
Oct 23, 20252,257.002,310.002,245.002,286.902,262.431.16%652,999
Oct 21, 20252,258.002,267.902,246.802,260.602,236.410.73%75,777
Oct 20, 20252,293.302,300.602,240.002,244.202,220.19-2.23%437,117
Oct 17, 20252,285.602,329.902,279.002,295.302,270.740.42%571,653
Oct 16, 20252,228.102,294.002,221.302,285.802,261.342.64%444,481
Oct 15, 20252,202.902,237.502,202.902,227.102,203.271.12%235,033
Oct 14, 20252,224.202,225.002,195.102,202.402,178.83-0.85%350,132
Oct 13, 20252,220.002,232.002,202.102,221.202,197.43-0.30%315,128
Oct 10, 20252,209.002,232.902,202.102,227.802,203.960.87%334,097
Oct 9, 20252,211.002,219.302,201.002,208.602,184.97-0.41%406,979
Oct 8, 20252,220.002,229.802,201.002,217.602,193.87-0.62%629,452
Oct 7, 20252,235.002,242.402,224.302,231.402,207.520.12%296,066
Oct 6, 20252,218.502,242.502,211.102,228.802,204.950.67%439,536
Oct 3, 20252,228.802,229.002,191.602,213.902,190.21-0.49%941,401
Oct 1, 20252,224.902,234.302,207.302,224.902,201.090.11%492,344
Sep 30, 20252,235.002,236.702,201.502,222.402,198.620.18%484,173
Sep 29, 20252,226.002,239.502,209.002,218.402,194.66-0.27%439,155
Sep 26, 20252,275.002,280.002,211.002,224.302,200.50-2.19%525,358
Sep 25, 20252,328.702,330.902,266.002,274.202,249.87-1.93%380,998
Sep 24, 20252,310.402,344.002,308.002,319.002,294.19-0.25%460,442