Skip to main content
logo
Colgate-Palmolive (India) Limited (NSE:COLPAL)
India flag India · Delayed Price · Currency is INR
2,221.20
-6.60 (-0.30%)
Oct 13, 2025, 3:30 PM IST

Colgate-Palmolive (India) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 13, 20252,220.002,232.002,202.102,221.202,221.20-0.30%315,128
Oct 10, 20252,209.002,232.902,202.102,227.802,227.800.87%334,097
Oct 9, 20252,211.002,219.302,201.002,208.602,208.60-0.41%406,980
Oct 8, 20252,220.002,229.802,201.002,217.602,217.60-0.62%629,524
Oct 7, 20252,235.002,242.402,224.302,231.402,231.400.12%296,079
Oct 6, 20252,218.502,242.502,211.102,228.802,228.800.67%439,536
Oct 3, 20252,228.802,229.002,191.602,213.902,213.90-0.49%941,401
Oct 1, 20252,224.902,234.302,207.302,224.902,224.900.11%492,344
Sep 30, 20252,235.002,236.702,201.502,222.402,222.400.18%484,275
Sep 29, 20252,226.002,239.502,209.002,218.402,218.40-0.27%439,155
Sep 26, 20252,275.002,280.002,211.002,224.302,224.30-2.19%525,358
Sep 25, 20252,328.702,330.902,266.002,274.202,274.20-1.93%380,998
Sep 24, 20252,310.402,344.002,308.002,319.002,319.00-0.25%460,442
Sep 23, 20252,343.702,344.802,312.102,324.902,324.90-0.85%484,251
Sep 22, 20252,338.002,357.802,330.002,344.802,344.800.30%350,851
Sep 19, 20252,366.002,379.202,334.002,337.902,337.90-1.17%695,716
Sep 18, 20252,350.002,369.402,342.902,365.602,365.600.76%283,950
Sep 17, 20252,360.102,365.002,338.302,347.802,347.80-0.34%374,522
Sep 16, 20252,366.002,376.702,347.202,355.802,355.80-0.41%186,971
Sep 15, 20252,354.502,370.702,350.702,365.602,365.600.51%251,092
Sep 12, 20252,379.002,379.002,334.602,353.702,353.70-0.88%350,502
Sep 11, 20252,408.002,413.802,367.002,374.602,374.60-1.36%193,347
Sep 10, 20252,402.302,417.602,392.202,407.402,407.400.35%321,037
Sep 9, 20252,390.102,409.002,375.902,398.902,398.900.42%449,833
Sep 8, 20252,431.702,446.002,385.002,388.802,388.80-1.42%447,969
Sep 5, 20252,460.002,470.502,403.002,423.302,423.30-1.68%749,257
Sep 4, 20252,489.002,504.002,444.302,464.602,464.603.47%2,735,551
Sep 3, 20252,410.002,414.602,373.002,381.902,381.90-1.32%521,555
Sep 2, 20252,359.302,423.802,355.102,413.702,413.702.27%626,993
Sep 1, 20252,327.002,375.402,320.002,360.202,360.201.22%746,148
Aug 29, 20252,250.002,357.902,250.002,331.802,331.803.05%1,598,897
Aug 28, 20252,270.002,285.902,245.602,262.702,262.70-0.94%698,267
Aug 26, 20252,280.002,323.402,276.502,284.102,284.100.06%1,429,053
Aug 25, 20252,295.102,310.502,270.002,282.802,282.80-0.72%511,654
Aug 22, 20252,355.002,359.802,294.002,299.302,299.30-2.18%621,255
Aug 21, 20252,356.802,368.002,333.102,350.502,350.50-0.25%697,500
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