Skip to main content
Colgate-Palmolive (India) Limited (BOM:500830)
India flag India · Delayed Price · Currency is INR
2,127.00
-12.65 (-0.59%)
At close: Apr 28, 2026

Colgate-Palmolive (India) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20262,173.102,189.502,134.652,139.652,139.65-1.52%24,616
Apr 24, 20262,150.002,177.402,140.002,172.602,172.601.03%28,937
Apr 23, 20262,116.252,155.002,059.652,150.452,150.451.58%20,603
Apr 22, 20262,107.252,135.002,093.952,116.952,116.950.57%11,975
Apr 21, 20262,134.852,137.002,071.002,105.002,105.00-1.16%22,349
Apr 20, 20262,116.002,147.902,088.102,129.802,129.801.12%30,084
Apr 17, 20261,970.952,121.751,970.002,106.202,106.206.48%117,096
Apr 16, 20261,967.651,997.001,942.501,978.101,978.101.77%12,655
Apr 15, 20261,939.001,950.101,917.001,943.651,943.651.46%109,278
Apr 13, 20261,903.051,928.001,878.051,915.651,915.65-1.23%13,627
Apr 10, 20261,925.001,943.101,903.751,939.501,939.501.65%15,260
Apr 9, 20261,900.301,927.301,882.951,908.051,908.050.07%10,966
Apr 8, 20261,898.951,915.001,871.001,906.701,906.703.02%26,796
Apr 7, 20261,824.701,854.001,801.101,850.751,850.751.14%11,912
Apr 6, 20261,847.751,847.751,812.001,829.951,829.950.06%11,538
Apr 2, 20261,819.801,835.101,783.601,828.901,828.900.71%11,833
Apr 1, 20261,827.751,845.001,811.651,816.001,816.001.50%22,128
Mar 30, 20261,801.201,857.801,781.601,789.101,789.10-4.71%58,858
Mar 27, 20261,919.001,919.051,872.201,877.551,877.55-2.21%15,380
Mar 25, 20261,881.351,927.001,878.001,919.951,919.952.25%22,915
Mar 24, 20261,878.601,889.101,839.551,877.651,877.651.53%23,869
Mar 23, 20261,895.001,895.001,838.901,849.351,849.35-2.47%30,742
Mar 20, 20261,906.701,921.001,890.601,896.151,896.150.35%9,300
Mar 19, 20261,934.401,934.401,885.601,889.551,889.55-2.70%22,510
Mar 18, 20261,932.001,955.001,930.001,942.001,942.000.47%7,309
Mar 17, 20261,954.251,957.601,931.001,932.851,932.85-0.37%7,347
Mar 16, 20261,953.501,970.351,920.001,939.951,939.95-0.86%9,876
Mar 13, 20261,968.001,992.601,951.301,956.851,956.85-0.97%39,928
Mar 12, 20262,035.052,036.001,965.001,976.001,976.00-3.81%23,165
Mar 11, 20262,178.952,207.952,046.402,054.302,054.30-6.74%74,802
Mar 10, 20262,162.952,211.802,161.502,202.652,202.652.23%5,826
Mar 9, 20262,188.502,188.752,141.702,154.602,154.60-2.22%7,622
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