Skip to main content
Colgate-Palmolive (India) Limited (NSE:COLPAL)
India flag India · Delayed Price · Currency is INR
2,131.60
-9.40 (-0.44%)
Apr 28, 2026, 3:30 PM IST

Colgate-Palmolive (India) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,132.702,136.402,105.002,125.202,125.20-0.74%364,158
Apr 27, 20262,180.002,190.102,135.402,141.002,141.00-1.40%371,678
Apr 24, 20262,150.202,177.802,139.002,171.302,171.300.98%738,058
Apr 23, 20262,110.302,155.002,057.602,150.202,150.201.51%649,058
Apr 22, 20262,115.002,137.002,093.902,118.302,118.300.56%450,554
Apr 21, 20262,129.002,138.302,070.502,106.602,106.60-1.05%450,952
Apr 20, 20262,119.002,148.002,089.202,129.002,129.001.09%582,891
Apr 17, 20261,977.402,121.901,969.202,106.002,106.006.50%2,100,901
Apr 16, 20261,956.101,997.001,940.001,977.401,977.401.58%374,401
Apr 15, 20261,935.001,951.501,916.801,946.701,946.701.61%336,213
Apr 13, 20261,910.501,928.001,878.101,915.901,915.90-1.20%419,082
Apr 10, 20261,925.801,942.101,903.901,939.101,939.101.70%434,312
Apr 9, 20261,906.601,928.101,881.901,906.701,906.70-0.02%604,795
Apr 8, 20261,885.001,915.801,869.601,907.001,907.003.06%453,684
Apr 7, 20261,822.001,854.701,800.701,850.401,850.401.13%295,165
Apr 6, 20261,835.701,845.001,811.101,829.701,829.700.01%349,804
Apr 2, 20261,817.001,836.001,782.101,829.501,829.500.54%273,131
Apr 1, 20261,822.001,845.001,810.301,819.701,819.701.73%407,513
Mar 30, 20261,850.001,857.801,782.001,788.701,788.70-4.71%907,544
Mar 27, 20261,918.701,918.701,872.101,877.201,877.20-2.25%492,401
Mar 25, 20261,894.001,927.701,877.001,920.401,920.402.30%693,562
Mar 24, 20261,872.001,890.001,840.001,877.301,877.301.52%294,115
Mar 23, 20261,894.001,894.001,838.101,849.201,849.20-2.47%336,417
Mar 20, 20261,899.701,921.801,890.001,896.101,896.100.34%317,292
Mar 19, 20261,930.101,935.201,882.601,889.701,889.70-2.67%340,333
Mar 18, 20261,933.001,956.001,928.601,941.601,941.600.45%214,981
Mar 17, 20261,949.901,958.301,930.501,932.901,932.90-0.42%289,862
Mar 16, 20261,960.001,970.701,919.001,941.101,941.10-0.82%358,075
Mar 13, 20261,969.701,995.001,951.001,957.201,957.20-0.94%660,968
Mar 12, 20262,040.002,040.001,962.201,975.801,975.80-3.88%836,489
Mar 11, 20262,198.302,198.302,046.002,055.602,055.60-6.49%1,659,346
Mar 10, 20262,160.002,210.702,159.202,198.302,198.301.95%368,736
Mar 9, 20262,193.002,193.002,140.702,156.302,156.30-2.19%309,055
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