Skip to main content
Colgate-Palmolive (India) Limited (NSE:COLPAL)
India flag India · Delayed Price · Currency is INR
2,164.40
+26.30 (1.23%)
At close: Dec 5, 2025

Colgate-Palmolive (India) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,125.502,167.002,125.502,164.40-1.23%401,564
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
Oct 17, 20252,285.602,329.902,279.002,295.302,270.740.42%571,653
Oct 16, 20252,228.102,294.002,221.302,285.802,261.342.64%444,481
Oct 15, 20252,202.902,237.502,202.902,227.102,203.271.12%235,033
Oct 14, 20252,224.202,225.002,195.102,202.402,178.83-0.85%350,132
Oct 13, 20252,220.002,232.002,202.102,221.202,197.43-0.30%315,128
Oct 10, 20252,209.002,232.902,202.102,227.802,203.960.87%334,097
Oct 9, 20252,211.002,219.302,201.002,208.602,184.97-0.41%406,979
Oct 8, 20252,220.002,229.802,201.002,217.602,193.87-0.62%629,452
Oct 7, 20252,235.002,242.402,224.302,231.402,207.520.12%296,066
Oct 6, 20252,218.502,242.502,211.102,228.802,204.950.67%439,536
Oct 3, 20252,228.802,229.002,191.602,213.902,190.21-0.49%941,401
Oct 1, 20252,224.902,234.302,207.302,224.902,201.090.11%492,344
Sep 30, 20252,235.002,236.702,201.502,222.402,198.620.18%484,173
Sep 29, 20252,226.002,239.502,209.002,218.402,194.66-0.27%439,155
Sep 26, 20252,275.002,280.002,211.002,224.302,200.50-2.19%525,358
Sep 25, 20252,328.702,330.902,266.002,274.202,249.87-1.93%380,998
Sep 24, 20252,310.402,344.002,308.002,319.002,294.19-0.25%460,442
Sep 23, 20252,343.702,344.802,312.102,324.902,300.02-0.85%484,250
Sep 22, 20252,338.002,357.802,330.002,344.802,319.710.30%350,851
Sep 19, 20252,366.002,379.202,334.002,337.902,312.88-1.17%695,716
Sep 18, 20252,350.002,369.402,342.902,365.602,340.290.76%283,950
Sep 17, 20252,360.102,365.002,338.302,347.802,322.68-0.34%374,522
Sep 16, 20252,366.002,376.702,347.202,355.802,330.59-0.41%186,971
Sep 15, 20252,354.502,370.702,350.702,365.602,340.290.51%251,023
Sep 12, 20252,379.002,379.002,334.602,353.702,328.52-0.88%350,502
Sep 11, 20252,408.002,413.802,367.002,374.602,349.19-1.36%193,347
Sep 10, 20252,402.302,417.602,392.202,407.402,381.640.35%321,014
Sep 9, 20252,390.102,409.002,375.902,398.902,373.230.42%449,814
Sep 8, 20252,431.702,446.002,385.002,388.802,363.24-1.42%447,969
Sep 5, 20252,460.002,470.502,403.002,423.302,397.37-1.68%749,248
Sep 4, 20252,489.002,504.002,444.302,464.602,438.233.47%2,735,551
Sep 3, 20252,410.002,414.602,373.002,381.902,356.41-1.32%521,555
Sep 2, 20252,359.302,423.802,355.102,413.702,387.872.27%626,993
Sep 1, 20252,327.002,375.402,320.002,360.202,334.951.22%746,148
Aug 29, 20252,250.002,357.902,250.002,331.802,306.853.05%1,598,897
Aug 28, 20252,270.002,285.902,245.602,262.702,238.49-0.94%698,267
Aug 26, 20252,280.002,323.402,276.502,284.102,259.660.06%1,429,053
Aug 25, 20252,295.102,310.502,270.002,282.802,258.37-0.72%511,478
Aug 22, 20252,355.002,359.802,294.002,299.302,274.70-2.18%621,255
Aug 21, 20252,356.802,368.002,333.102,350.502,325.35-0.25%697,500
Aug 20, 20252,270.002,365.002,265.402,356.502,331.293.65%1,013,700
Aug 19, 20252,231.902,278.002,210.102,273.502,249.172.18%466,365
Aug 18, 20252,200.002,242.902,185.602,225.002,201.193.30%685,912
Aug 14, 20252,171.502,183.002,151.002,154.002,130.95-0.82%609,379
Aug 13, 20252,210.002,210.002,157.002,171.702,148.46-1.36%784,548
Aug 12, 20252,210.002,232.902,196.602,201.602,178.04-0.49%266,482
Aug 11, 20252,207.902,220.102,197.102,212.402,188.730.23%338,195
Aug 8, 20252,240.402,245.002,204.002,207.402,183.78-1.47%364,214
Aug 7, 20252,241.102,246.202,217.102,240.302,216.33-0.03%160,148
Aug 6, 20252,231.002,243.302,213.602,241.002,217.020.47%631,492
Aug 5, 20252,257.802,268.502,227.402,230.502,206.63-1.05%369,067
Aug 4, 20252,258.002,263.402,235.102,254.202,230.08-0.17%383,404
Aug 1, 20252,248.002,286.502,240.702,258.002,233.840.57%605,397
Jul 31, 20252,220.002,260.002,212.302,245.302,221.280.37%671,856
Jul 30, 20252,222.002,240.002,206.802,237.102,213.161.00%875,237
Jul 29, 20252,207.902,222.902,194.002,215.002,191.300.42%1,047,287
Jul 28, 20252,216.002,250.902,200.002,205.802,182.20-0.46%934,936
Jul 25, 20252,260.102,261.802,212.002,215.902,192.19-1.93%695,695
Jul 24, 20252,281.102,289.802,256.302,259.502,235.32-1.13%1,156,360
Jul 23, 20252,350.002,359.102,271.002,285.302,260.85-3.96%2,151,512
Jul 22, 20252,396.502,410.002,352.002,379.502,354.04-0.52%1,095,174
Jul 21, 20252,394.202,410.002,385.202,392.002,366.41-0.09%338,704
Jul 18, 20252,403.002,405.002,370.002,394.202,368.58-0.16%620,121
Jul 17, 20252,380.402,403.002,377.202,398.002,372.340.74%458,153
Jul 16, 20252,409.902,411.002,378.002,380.402,354.93-0.94%509,306
Jul 15, 20252,384.002,412.002,384.002,402.902,377.191.04%577,248
Jul 14, 20252,388.702,394.202,356.502,378.102,352.650.08%729,605