Skip to main content
logo
Colgate-Palmolive (India) Limited (NSE:COLPAL)
India flag India · Delayed Price · Currency is INR
2,258.00
+12.70 (0.57%)
Aug 1, 2025, 3:30 PM IST

Colgate-Palmolive (India) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 12, 20252,443.702,443.702,400.002,406.402,406.40-1.06%582,682
Jun 11, 20252,458.902,458.902,429.102,432.102,432.10-0.73%590,039
Jun 10, 20252,460.302,461.902,439.002,449.902,449.90-0.04%393,905
Jun 9, 20252,444.002,454.602,428.002,451.002,451.000.76%231,846
Jun 6, 20252,457.502,464.702,428.002,432.502,432.50-0.84%385,685
Jun 5, 20252,485.002,486.402,448.202,453.202,453.20-1.16%387,297
Jun 4, 20252,490.002,490.002,460.202,482.102,482.100.28%331,408
Jun 3, 20252,475.102,479.902,445.302,475.202,475.200.04%606,721
Jun 2, 20252,455.902,494.002,455.602,474.302,474.300.75%680,858
May 30, 20252,486.902,494.802,449.002,455.902,455.90-1.25%869,858
May 29, 20252,506.802,509.002,475.002,486.902,486.90-0.79%530,352
May 28, 20252,495.002,516.502,470.002,506.802,506.80-0.25%742,342
May 27, 20252,510.302,519.002,489.702,513.102,486.100.11%604,552
May 26, 20252,489.902,514.002,482.002,510.302,483.331.25%638,832