Skip to main content
Colgate-Palmolive (India) Limited (BOM:500830)
India flag India · Delayed Price · Currency is INR
2,203.50
+7.50 (0.34%)
At close: Mar 6, 2026

Colgate-Palmolive (India) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,203.002,219.502,196.152,203.502,203.500.34%6,089
Mar 5, 20262,198.652,211.002,168.002,196.002,196.000.58%10,745
Mar 4, 20262,180.952,204.002,179.002,183.402,183.40-1.45%14,703
Mar 2, 20262,155.902,240.002,155.902,215.552,215.55-1.69%11,650
Feb 27, 20262,299.502,300.902,244.602,253.602,253.60-1.82%20,011
Feb 26, 20262,280.002,301.002,263.752,295.352,295.351.10%18,081
Feb 25, 20262,244.952,273.902,234.352,270.402,270.401.54%15,242
Feb 24, 20262,196.052,240.002,182.852,235.952,235.951.88%12,331
Feb 23, 20262,199.902,209.002,190.252,194.702,194.70-0.03%71,449
Feb 20, 20262,167.002,211.502,167.002,195.302,195.301.29%30,137
Feb 19, 20262,206.752,230.202,160.002,167.252,167.25-1.64%17,235
Feb 18, 20262,151.602,207.052,150.002,203.302,203.302.44%7,402
Feb 17, 20262,118.002,160.202,118.002,150.902,150.901.56%3,990
Feb 16, 20262,119.002,127.002,101.252,117.902,117.90-0.22%7,117
Feb 13, 20262,130.302,130.302,102.852,122.652,122.65-0.80%17,187
Feb 12, 20262,167.352,170.302,131.002,139.802,139.80-1.50%7,235
Feb 11, 20262,180.752,193.402,166.302,172.402,172.40-0.58%11,169
Feb 10, 20262,150.402,194.002,135.152,185.052,185.051.45%9,886
Feb 9, 20262,163.302,163.302,127.552,153.852,153.850.89%13,525
Feb 6, 20262,137.652,139.402,088.002,134.902,134.901.00%7,857
Feb 5, 20262,116.302,153.352,110.102,113.702,113.70-0.12%8,168
Feb 4, 20262,120.352,159.102,109.002,116.202,116.20-1.05%18,838
Feb 3, 20262,140.902,160.002,104.002,138.652,138.650.46%15,667
Feb 2, 20262,096.452,137.902,082.102,128.802,128.801.06%9,733
Feb 1, 20262,083.752,121.002,072.852,106.402,106.40-0.34%4,981
Jan 30, 20262,098.252,123.402,030.752,113.602,113.600.08%63,332
Jan 29, 20262,171.452,171.452,105.002,111.852,111.85-1.94%62,973
Jan 28, 20262,156.552,157.952,120.052,153.552,153.55-0.14%15,789
Jan 27, 20262,164.802,164.802,129.002,156.602,156.60-0.39%11,785
Jan 23, 20262,179.702,186.552,157.752,164.952,164.95-0.67%22,338
Jan 22, 20262,122.452,183.902,122.452,179.552,179.552.69%61,306
Jan 21, 20262,115.202,132.102,088.552,122.452,122.450.31%92,608
Jan 20, 20262,186.502,187.602,105.752,115.952,115.95-2.97%23,668
Jan 19, 20262,113.752,209.902,095.802,180.802,180.803.74%27,531
Jan 16, 20262,094.952,110.002,089.052,102.152,102.150.45%8,336
Jan 14, 20262,110.002,114.452,084.402,092.802,092.80-0.62%4,894
Jan 13, 20262,090.002,116.652,090.002,105.802,105.800.34%237,565
Jan 12, 20262,049.452,112.002,047.252,098.602,098.602.04%93,122
Jan 9, 20262,045.702,082.352,040.552,056.702,056.700.54%12,890
Jan 8, 20262,075.802,075.802,032.302,045.702,045.70-1.51%284,068
Jan 7, 20262,081.252,100.002,062.002,077.002,077.00-0.58%15,836
Jan 6, 20262,086.202,096.152,072.002,089.152,089.15-0.09%1,172,712
Jan 5, 20262,081.352,107.952,081.352,091.002,091.000.08%210,210
Jan 2, 20262,097.702,099.952,081.202,089.352,089.35-0.21%527,447
Jan 1, 20262,076.202,100.602,076.202,093.652,093.650.86%18,166
Dec 31, 20252,053.302,079.302,053.302,075.702,075.701.09%358,187
Dec 30, 20252,070.152,074.102,052.002,053.252,053.25-0.82%20,866
Dec 29, 20252,078.202,088.602,062.952,070.152,070.15-0.89%24,243
Dec 26, 20252,088.802,114.702,082.002,088.652,088.65-0.23%11,134
Dec 24, 20252,105.602,110.752,088.002,093.402,093.40-0.58%4,790
Dec 23, 20252,107.302,118.802,097.302,105.552,105.55-0.08%8,555
Dec 22, 20252,099.352,113.002,091.652,107.252,107.25-0.16%4,819
Dec 19, 20252,091.002,115.002,078.102,110.552,110.551.01%7,491
Dec 18, 20252,095.002,095.002,064.502,089.452,089.450.14%8,248
Dec 17, 20252,103.052,142.752,077.002,086.502,086.50-3.39%11,432
Dec 16, 20252,154.002,192.402,142.052,159.652,159.65-0.21%13,426
Dec 15, 20252,158.002,171.002,148.002,164.202,164.200.19%4,464
Dec 12, 20252,152.752,166.902,143.552,160.152,160.150.34%2,237
Dec 11, 20252,141.002,163.302,136.002,152.752,152.750.49%3,299
Dec 10, 20252,174.952,174.952,138.402,142.252,142.25-1.12%6,836
Dec 9, 20252,143.102,173.452,138.302,166.602,166.601.10%4,871
Dec 8, 20252,141.102,172.402,132.752,143.052,143.05-1.00%18,449
Dec 5, 20252,136.352,166.752,129.002,164.752,164.751.28%6,329
Dec 4, 20252,104.302,140.752,095.452,137.352,137.351.66%17,324
Dec 3, 20252,154.002,158.652,100.002,102.452,102.45-2.61%25,329
Dec 2, 20252,144.752,160.352,140.002,158.702,158.700.31%6,125
Dec 1, 20252,159.102,164.002,149.002,152.002,152.00-0.90%20,018
Nov 28, 20252,170.002,175.002,161.102,171.502,171.500.02%6,691
Nov 27, 20252,170.852,196.002,160.552,171.152,171.15-0.64%11,410
Nov 26, 20252,165.952,187.202,164.452,185.152,185.150.81%5,873
Nov 25, 20252,155.002,170.302,149.002,167.502,167.500.58%4,628
Nov 24, 20252,180.002,199.652,147.502,155.052,155.05-1.17%30,345
Nov 21, 20252,171.502,195.002,167.102,180.602,180.60-7,713
Nov 20, 20252,183.452,210.002,176.052,180.552,180.55-0.09%6,771
Nov 19, 20252,175.052,186.602,171.302,182.602,182.600.15%42,567
Nov 18, 20252,199.752,199.752,167.552,179.402,179.40-0.31%51,722
Nov 17, 20252,170.652,194.402,170.652,186.252,186.250.56%9,143
Nov 14, 20252,193.552,193.552,165.252,174.152,174.15-0.01%12,032
Nov 13, 20252,177.302,186.952,168.002,174.302,174.30-0.14%6,092
Nov 12, 20252,193.702,195.002,175.152,177.302,177.30-0.30%9,545
Nov 11, 20252,172.802,188.002,151.552,183.752,183.750.50%14,649
Nov 10, 20252,174.352,181.452,162.002,172.802,172.800.22%15,887
Nov 7, 20252,175.002,175.002,155.502,167.952,167.95-0.19%11,536
Nov 6, 20252,175.002,188.802,166.502,172.102,172.10-0.84%7,411
Nov 4, 20252,206.052,206.052,180.102,190.452,190.45-0.46%13,238
Nov 3, 20252,225.052,229.052,191.202,200.602,200.60-1.94%23,017
Oct 31, 20252,245.852,264.502,231.752,244.202,220.20-0.46%204,988
Oct 30, 20252,271.002,276.502,243.452,254.502,230.39-0.57%15,106
Oct 29, 20252,232.752,275.702,225.302,267.402,243.151.55%36,918
Oct 28, 20252,216.502,236.152,205.802,232.752,208.870.76%8,513
Oct 27, 20252,255.502,255.502,209.302,215.852,192.15-0.98%54,432
Oct 24, 20252,240.202,244.952,200.602,237.852,213.92-2.23%136,107
Oct 23, 20252,259.952,308.402,249.002,288.802,264.321.30%11,491
Oct 21, 20252,267.952,267.952,249.752,259.402,235.240.70%5,134
Oct 20, 20252,295.002,299.902,239.752,243.752,219.75-2.27%58,003
Oct 17, 20252,285.302,329.852,280.902,295.752,271.200.46%9,790
Oct 16, 20252,228.052,293.802,221.652,285.352,260.912.57%24,692
Oct 15, 20252,200.352,237.552,200.352,228.052,204.221.18%5,719
Oct 14, 20252,221.952,223.702,196.452,202.152,178.60-0.83%42,766
Oct 13, 20252,229.152,232.002,202.002,220.552,196.80-0.35%12,538