Skip to main content
logo
Colgate-Palmolive (India) Limited (NSE:COLPAL)
India flag India · Delayed Price · Currency is INR
2,075.70
+22.30 (1.09%)
At close: Dec 31, 2025

Colgate-Palmolive (India) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 20252,056.402,079.702,053.102,075.702,075.701.09%327,024
Dec 30, 20252,070.002,075.202,051.002,053.402,053.40-0.81%344,034
Dec 29, 20252,080.302,088.702,063.002,070.102,070.10-0.83%262,247
Dec 26, 20252,093.002,114.902,082.002,087.402,087.40-0.28%186,844
Dec 24, 20252,106.202,112.002,088.102,093.302,093.30-0.61%112,477
Dec 23, 20252,110.002,118.902,097.702,106.202,106.20-0.09%117,770
Dec 22, 20252,111.102,113.902,090.202,108.202,108.20-0.14%172,009
Dec 19, 20252,090.002,114.402,078.102,111.102,111.101.01%399,228
Dec 18, 20252,095.702,095.702,064.002,090.002,090.000.12%225,926
Dec 17, 20252,126.902,142.202,075.302,087.402,087.40-3.38%387,671
Dec 16, 20252,160.002,193.802,153.102,160.402,160.40-0.18%355,988
Dec 15, 20252,161.002,171.502,146.102,164.402,164.400.14%396,185
Dec 12, 20252,154.502,168.802,141.802,161.302,161.300.33%248,587
Dec 11, 20252,141.502,163.702,135.002,154.102,154.100.52%131,300
Dec 10, 20252,169.002,175.002,138.302,143.002,143.00-0.74%218,360
Dec 9, 20252,146.002,173.302,137.002,158.902,158.900.58%272,053
Dec 8, 20252,150.102,172.602,133.702,146.402,146.40-0.83%398,132
Dec 5, 20252,125.502,167.002,125.502,164.402,164.401.23%401,612
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