Skip to main content
logo
Colgate-Palmolive (India) Limited (NSE:COLPAL)
India flag India · Delayed Price · Currency is INR
2,172.70
-1.30 (-0.06%)
Nov 14, 2025, 3:30 PM IST

Colgate-Palmolive (India) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 14, 20252,174.002,178.602,166.002,166.802,166.80-0.33%52,226
Nov 13, 20252,179.002,186.002,166.202,174.002,174.00-0.16%202,625
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%812,755
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%638,079
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%235,416
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%406,980
Oct 8, 20252,220.002,229.802,201.002,217.602,193.87-0.62%629,524
Oct 7, 20252,235.002,242.402,224.302,231.402,207.520.12%296,079
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%484,275
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
Sep 23, 20252,343.702,344.802,312.102,324.902,300.02-0.85%484,251
Sep 22, 20252,338.002,357.802,330.002,344.802,319.710.30%350,851
Sep 19, 20252,366.002,379.202,334.002,337.902,312.88-1.17%695,716
Sep 18, 20252,350.002,369.402,342.902,365.602,340.290.76%283,950
Sep 17, 20252,360.102,365.002,338.302,347.802,322.68-0.34%374,522
Sep 16, 20252,366.002,376.702,347.202,355.802,330.59-0.41%186,971
Sep 15, 20252,354.502,370.702,350.702,365.602,340.290.51%251,092
Sep 12, 20252,379.002,379.002,334.602,353.702,328.52-0.88%350,502
Sep 11, 20252,408.002,413.802,367.002,374.602,349.19-1.36%193,347
Sep 10, 20252,402.302,417.602,392.202,407.402,381.640.35%321,037
Sep 9, 20252,390.102,409.002,375.902,398.902,373.230.42%449,833
Sep 8, 20252,431.702,446.002,385.002,388.802,363.24-1.42%447,969
Sep 5, 20252,460.002,470.502,403.002,423.302,397.37-1.68%749,257
Sep 4, 20252,489.002,504.002,444.302,464.602,438.233.47%2,735,551
Sep 3, 20252,410.002,414.602,373.002,381.902,356.41-1.32%521,555