Skip to main content
logo
Colgate-Palmolive (India) Limited (NSE:COLPAL)
India flag India · Delayed Price · Currency is INR
2,219.70
+15.80 (0.72%)
Feb 19, 2026, 11:10 AM IST

Colgate-Palmolive (India) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 19, 20262,215.002,230.502,205.102,227.00-1.05%130,158
Feb 18, 20262,159.702,207.602,148.702,203.902,203.902.46%379,137
Feb 17, 20262,118.602,161.002,118.602,151.002,151.001.53%179,259
Feb 16, 20262,120.602,128.302,100.702,118.602,118.60-0.17%154,505
Feb 13, 20262,128.002,130.002,100.502,122.202,122.20-0.78%374,088
Feb 12, 20262,173.402,173.402,130.002,138.902,138.90-1.59%142,131
Feb 11, 20262,185.002,190.602,166.002,173.402,173.40-0.44%149,215
Feb 10, 20262,155.602,194.102,135.502,183.002,183.001.27%351,502
Feb 9, 20262,141.002,162.102,127.302,155.602,155.601.05%260,857
Feb 6, 20262,114.302,140.002,088.002,133.202,133.200.89%233,294
Feb 5, 20262,116.202,152.802,111.002,114.302,114.30-0.09%144,168
Feb 4, 20262,138.702,159.902,108.902,116.202,116.20-1.05%313,947
Feb 3, 20262,151.002,159.902,103.902,138.702,138.700.53%506,465
Feb 2, 20262,100.002,138.802,080.302,127.402,127.400.86%244,044
Feb 1, 20262,114.002,125.002,069.202,109.202,109.20-0.24%238,905
Jan 30, 20262,083.002,125.002,029.402,114.202,114.200.07%1,227,051
Jan 29, 20262,154.002,154.202,105.002,112.702,112.70-1.94%395,656
Jan 28, 20262,146.002,159.202,120.002,154.402,154.400.02%286,443
Jan 27, 20262,158.002,165.902,128.002,153.902,153.90-0.57%460,915
Jan 23, 20262,185.002,185.902,158.002,166.302,166.30-0.61%342,718
Jan 22, 20262,123.102,184.002,120.002,179.602,179.602.66%602,028
Jan 21, 20262,109.102,132.102,087.602,123.102,123.100.44%398,862
Jan 20, 20262,175.002,188.102,106.402,113.902,113.90-2.94%302,491
Jan 19, 20262,101.302,209.902,095.802,178.002,178.003.48%1,131,606
Jan 16, 20262,092.302,110.002,088.602,104.802,104.800.60%299,076
Jan 14, 20262,115.002,115.002,082.702,092.302,092.30-0.68%224,914
Jan 13, 20262,091.002,118.502,088.902,106.702,106.700.49%324,283
Jan 12, 20262,042.302,112.002,042.302,096.502,096.501.97%478,911
Jan 9, 20262,042.302,083.802,041.802,056.002,056.000.46%302,010
Jan 8, 20262,077.202,077.902,033.002,046.602,046.60-1.44%398,895
Jan 7, 20262,089.002,103.502,061.102,076.602,076.60-0.60%199,951
Jan 6, 20262,093.002,096.502,072.802,089.102,089.10-0.11%459,339
Jan 5, 20262,090.102,108.302,085.502,091.302,091.300.06%734,989
Jan 2, 20262,105.002,105.002,080.302,090.102,090.10-0.18%157,949
Jan 1, 20262,086.102,100.002,079.102,093.802,093.800.87%340,463
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