Skip to main content
Colgate-Palmolive (India) Limited (NSE:COLPAL)
India flag India · Delayed Price · Currency is INR
2,156.30
-48.30 (-2.19%)
Mar 9, 2026, 3:29 PM IST

Colgate-Palmolive (India) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,200.102,220.002,196.402,204.602,204.600.18%233,352
Mar 5, 20262,191.002,212.202,167.002,200.602,200.600.77%258,081
Mar 4, 20262,198.502,204.402,178.102,183.702,183.70-1.41%272,457
Mar 2, 20262,198.802,239.902,197.002,214.902,214.90-1.76%226,434
Feb 27, 20262,301.002,301.602,243.602,254.502,254.50-1.78%577,821
Feb 26, 20262,283.002,301.302,262.402,295.302,295.301.10%444,641
Feb 25, 20262,240.102,274.802,234.102,270.402,270.401.52%822,577
Feb 24, 20262,199.902,240.002,185.702,236.302,236.301.84%444,579
Feb 23, 20262,197.902,211.302,190.202,196.002,196.00-0.09%183,758
Feb 20, 20262,167.202,211.802,167.202,197.902,197.901.42%349,127
Feb 19, 20262,215.002,230.502,160.002,167.202,167.20-1.67%409,293
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
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
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