Advertisement
Colgate-Palmolive (India) Limited (COLPAL.BO)
BSE - BSE Real Time Price. Currency in INR
Follow
At close: 03:57PM IST
Advertisement
Time Period:
Oct 26, 2023 - Oct 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 25, 2024 | 3,227.00 | 3,228.50 | 3,055.00 | 3,081.55 | 3,081.55 | 23,144 |
| Oct 24, 2024 | 3,348.30 | 3,358.35 | 3,187.60 | 3,215.70 | 3,215.70 | 18,579 |
| Oct 23, 2024 | 3,311.35 | 3,349.00 | 3,304.85 | 3,334.10 | 3,334.10 | 2,899 |
| Oct 22, 2024 | 3,337.95 | 3,393.45 | 3,330.00 | 3,339.75 | 3,339.75 | 5,766 |
| Oct 21, 2024 | 3,401.55 | 3,408.30 | 3,322.00 | 3,338.75 | 3,338.75 | 2,692 |
| Oct 18, 2024 | 3,365.45 | 3,431.40 | 3,350.00 | 3,395.95 | 3,395.95 | 5,274 |
| Oct 17, 2024 | 3,500.25 | 3,500.25 | 3,357.20 | 3,366.50 | 3,366.50 | 4,391 |
| Oct 16, 2024 | 3,480.35 | 3,506.25 | 3,437.30 | 3,495.15 | 3,495.15 | 2,644 |
| Oct 15, 2024 | 3,525.00 | 3,543.80 | 3,465.00 | 3,491.95 | 3,491.95 | 9,667 |
| Oct 14, 2024 | 3,711.05 | 3,711.05 | 3,500.00 | 3,518.80 | 3,518.80 | 12,879 |
| Oct 11, 2024 | 3,652.75 | 3,695.00 | 3,633.50 | 3,689.25 | 3,689.25 | 3,256 |
| Oct 10, 2024 | 3,759.65 | 3,759.65 | 3,638.00 | 3,641.75 | 3,641.75 | 2,277 |
| Oct 09, 2024 | 3,735.00 | 3,769.35 | 3,704.00 | 3,712.75 | 3,712.75 | 2,301 |
| Oct 08, 2024 | 3,675.00 | 3,749.05 | 3,675.00 | 3,742.45 | 3,742.45 | 2,121 |
| Oct 07, 2024 | 3,745.55 | 3,762.15 | 3,669.50 | 3,693.50 | 3,693.50 | 13,974 |
| Oct 04, 2024 | 3,893.00 | 3,893.00 | 3,727.10 | 3,745.50 | 3,745.50 | 10,356 |
| Oct 03, 2024 | 3,760.05 | 3,872.20 | 3,760.05 | 3,839.35 | 3,839.35 | 5,362 |
| Oct 01, 2024 | 3,819.95 | 3,827.00 | 3,754.90 | 3,819.00 | 3,819.00 | 9,072 |
| Sep 30, 2024 | 3,775.30 | 3,887.40 | 3,764.95 | 3,804.20 | 3,804.20 | 18,711 |
| Sep 27, 2024 | 3,714.00 | 3,840.00 | 3,671.35 | 3,774.90 | 3,774.90 | 31,142 |
| Sep 26, 2024 | 3,665.15 | 3,705.35 | 3,655.40 | 3,699.30 | 3,699.30 | 3,957 |
| Sep 25, 2024 | 3,681.90 | 3,707.50 | 3,614.90 | 3,674.20 | 3,674.20 | 3,737 |
| Sep 24, 2024 | 3,680.50 | 3,700.00 | 3,638.80 | 3,680.05 | 3,680.05 | 2,765 |
| Sep 23, 2024 | 3,653.15 | 3,730.55 | 3,649.30 | 3,680.10 | 3,680.10 | 15,720 |
| Sep 20, 2024 | 3,600.70 | 3,685.00 | 3,586.00 | 3,653.15 | 3,653.15 | 50,602 |
| Sep 19, 2024 | 3,635.60 | 3,646.75 | 3,585.20 | 3,600.00 | 3,600.00 | 41,937 |
| Sep 18, 2024 | 3,645.40 | 3,668.85 | 3,600.00 | 3,632.70 | 3,632.70 | 3,520 |
| Sep 17, 2024 | 3,655.50 | 3,705.00 | 3,624.85 | 3,649.00 | 3,649.00 | 5,185 |
| Sep 16, 2024 | 3,630.05 | 3,690.70 | 3,621.35 | 3,662.10 | 3,662.10 | 2,080 |
| Sep 13, 2024 | 3,660.00 | 3,660.95 | 3,583.85 | 3,623.30 | 3,623.30 | 4,554 |
| Sep 12, 2024 | 3,679.65 | 3,679.65 | 3,633.45 | 3,642.90 | 3,642.90 | 3,819 |
| Sep 11, 2024 | 3,681.60 | 3,684.20 | 3,646.85 | 3,659.60 | 3,659.60 | 16,228 |
| Sep 10, 2024 | 3,681.80 | 3,701.90 | 3,662.05 | 3,670.55 | 3,670.55 | 5,523 |
| Sep 09, 2024 | 3,655.55 | 3,705.00 | 3,655.10 | 3,682.95 | 3,682.95 | 27,580 |
| Sep 06, 2024 | 3,615.40 | 3,710.00 | 3,615.40 | 3,655.55 | 3,655.55 | 6,189 |
| Sep 05, 2024 | 3,685.00 | 3,685.00 | 3,648.00 | 3,660.05 | 3,660.05 | 3,580 |
| Sep 04, 2024 | 3,600.05 | 3,684.00 | 3,600.05 | 3,675.00 | 3,675.00 | 2,044 |
| Sep 03, 2024 | 3,628.60 | 3,675.00 | 3,627.45 | 3,634.35 | 3,634.35 | 2,695 |
| Sep 02, 2024 | 3,676.70 | 3,676.70 | 3,607.00 | 3,628.60 | 3,628.60 | 4,788 |
| Aug 30, 2024 | 3,606.90 | 3,696.05 | 3,606.90 | 3,642.05 | 3,642.05 | 7,391 |
| Aug 29, 2024 | 3,593.00 | 3,637.00 | 3,552.90 | 3,606.70 | 3,606.70 | 8,728 |
| Aug 28, 2024 | 3,549.00 | 3,604.70 | 3,522.45 | 3,592.50 | 3,592.50 | 10,745 |
| Aug 27, 2024 | - | - | - | - | - | - |
| Aug 26, 2024 | 3,529.00 | 3,601.45 | 3,520.00 | 3,594.80 | 3,594.80 | 14,564 |
| Aug 23, 2024 | 3,615.50 | 3,624.00 | 3,523.45 | 3,530.90 | 3,530.90 | 7,711 |
| Aug 22, 2024 | 3,621.95 | 3,621.95 | 3,579.60 | 3,605.30 | 3,605.30 | 3,434 |
| Aug 21, 2024 | 3,564.95 | 3,599.00 | 3,548.25 | 3,573.95 | 3,573.95 | 5,195 |
| Aug 20, 2024 | 3,569.95 | 3,573.25 | 3,528.75 | 3,556.75 | 3,556.75 | 6,244 |
| Aug 19, 2024 | 3,540.00 | 3,570.00 | 3,534.85 | 3,548.80 | 3,548.80 | 6,739 |
| Aug 16, 2024 | 3,460.15 | 3,540.00 | 3,460.15 | 3,534.65 | 3,534.65 | 4,340 |
| Aug 14, 2024 | 3,458.25 | 3,480.00 | 3,430.65 | 3,467.30 | 3,467.30 | 2,754 |
| Aug 13, 2024 | 3,451.15 | 3,499.35 | 3,445.70 | 3,455.50 | 3,455.50 | 6,182 |
| Aug 12, 2024 | 3,451.30 | 3,492.95 | 3,444.95 | 3,459.95 | 3,459.95 | 3,640 |
| Aug 09, 2024 | 3,490.00 | 3,490.00 | 3,441.60 | 3,451.35 | 3,451.35 | 2,164 |
| Aug 08, 2024 | 3,454.70 | 3,485.00 | 3,444.70 | 3,466.20 | 3,466.20 | 4,597 |
| Aug 07, 2024 | 3,395.00 | 3,454.85 | 3,395.00 | 3,448.35 | 3,448.35 | 5,652 |
| Aug 06, 2024 | 3,354.00 | 3,425.50 | 3,354.00 | 3,390.50 | 3,390.50 | 6,844 |
| Aug 05, 2024 | 3,208.65 | 3,401.20 | 3,208.65 | 3,366.25 | 3,366.25 | 16,548 |
| Aug 02, 2024 | 3,324.75 | 3,412.30 | 3,324.75 | 3,368.60 | 3,368.60 | 5,857 |
| Aug 01, 2024 | 3,366.00 | 3,406.65 | 3,352.00 | 3,374.15 | 3,374.15 | 4,805 |
| Jul 31, 2024 | 3,398.80 | 3,419.60 | 3,383.30 | 3,409.95 | 3,409.95 | 8,695 |
| Jul 30, 2024 | 3,348.95 | 3,425.90 | 3,254.10 | 3,365.25 | 3,365.25 | 61,864 |
| Jul 29, 2024 | 3,160.05 | 3,260.30 | 3,160.05 | 3,209.15 | 3,209.15 | 13,650 |
| Jul 26, 2024 | 3,135.00 | 3,188.00 | 3,134.50 | 3,163.80 | 3,163.80 | 7,706 |
| Jul 25, 2024 | 3,100.05 | 3,159.05 | 3,100.05 | 3,153.45 | 3,153.45 | 9,793 |
| Jul 24, 2024 | 3,196.95 | 3,196.95 | 3,101.00 | 3,143.65 | 3,143.65 | 5,168 |
| Jul 23, 2024 | 3,130.05 | 3,198.15 | 3,082.00 | 3,177.25 | 3,177.25 | 10,036 |
| Jul 22, 2024 | 3,100.05 | 3,169.85 | 3,100.05 | 3,135.95 | 3,135.95 | 12,520 |
| Jul 19, 2024 | 3,110.00 | 3,145.00 | 3,082.85 | 3,121.40 | 3,121.40 | 9,426 |
| Jul 18, 2024 | 3,125.00 | 3,137.75 | 3,104.10 | 3,122.20 | 3,122.20 | 3,039 |
| Jul 16, 2024 | 3,080.25 | 3,154.00 | 3,080.25 | 3,125.35 | 3,125.35 | 14,370 |
| Jul 15, 2024 | 3,037.90 | 3,103.00 | 3,014.15 | 3,099.75 | 3,099.75 | 12,145 |
| Jul 12, 2024 | 2,999.05 | 3,055.85 | 2,999.00 | 3,033.55 | 3,033.55 | 9,728 |
| Jul 11, 2024 | 3,049.75 | 3,064.90 | 2,984.05 | 3,007.50 | 3,007.50 | 15,548 |
| Jul 10, 2024 | 2,999.95 | 3,059.50 | 2,970.00 | 3,036.30 | 3,036.30 | 8,606 |
| Jul 09, 2024 | 2,959.05 | 3,018.95 | 2,942.90 | 2,992.00 | 2,992.00 | 17,365 |
| Jul 08, 2024 | 2,910.60 | 2,963.80 | 2,908.35 | 2,946.55 | 2,946.55 | 5,341 |
| Jul 05, 2024 | 2,880.05 | 2,914.00 | 2,864.65 | 2,908.35 | 2,908.35 | 9,133 |
| Jul 04, 2024 | 2,899.95 | 2,905.55 | 2,871.05 | 2,885.25 | 2,885.25 | 6,846 |
| Jul 03, 2024 | 2,890.00 | 2,891.80 | 2,852.35 | 2,879.55 | 2,879.55 | 2,740 |
| Jul 02, 2024 | 2,904.55 | 2,904.55 | 2,844.00 | 2,870.15 | 2,870.15 | 8,771 |
| Jul 01, 2024 | 2,854.95 | 2,894.00 | 2,832.75 | 2,863.70 | 2,863.70 | 7,478 |
| Jun 28, 2024 | 2,870.00 | 2,876.45 | 2,828.20 | 2,842.00 | 2,842.00 | 5,775 |
| Jun 27, 2024 | 2,824.00 | 2,878.60 | 2,809.85 | 2,841.65 | 2,841.65 | 15,714 |
| Jun 26, 2024 | 2,830.00 | 2,836.00 | 2,786.00 | 2,806.45 | 2,806.45 | 5,916 |
| Jun 25, 2024 | 2,833.10 | 2,841.55 | 2,808.90 | 2,832.55 | 2,832.55 | 4,747 |
| Jun 24, 2024 | 2,822.60 | 2,847.85 | 2,814.55 | 2,833.10 | 2,833.10 | 5,086 |
| Jun 21, 2024 | 2,856.00 | 2,870.40 | 2,820.00 | 2,826.55 | 2,826.55 | 3,180 |
| Jun 20, 2024 | 2,893.95 | 2,893.95 | 2,829.70 | 2,855.00 | 2,855.00 | 13,157 |
| Jun 19, 2024 | 2,950.00 | 2,950.65 | 2,885.00 | 2,894.35 | 2,894.35 | 11,760 |
| Jun 18, 2024 | 2,952.25 | 2,977.00 | 2,930.90 | 2,946.30 | 2,946.30 | 5,640 |
| Jun 14, 2024 | 2,938.10 | 2,974.40 | 2,938.10 | 2,952.20 | 2,952.20 | 6,116 |
| Jun 13, 2024 | 2,928.75 | 2,967.75 | 2,907.95 | 2,938.10 | 2,938.10 | 9,097 |
| Jun 12, 2024 | 2,965.00 | 2,970.10 | 2,937.00 | 2,955.20 | 2,955.20 | 2,524 |
| Jun 11, 2024 | 2,945.00 | 3,015.00 | 2,940.70 | 2,950.25 | 2,950.25 | 8,587 |
| Jun 10, 2024 | 2,945.20 | 2,972.70 | 2,930.65 | 2,942.85 | 2,942.85 | 7,993 |
| Jun 07, 2024 | 2,929.95 | 2,970.35 | 2,899.00 | 2,963.90 | 2,963.90 | 8,399 |
| Jun 06, 2024 | 2,989.90 | 2,989.90 | 2,869.15 | 2,951.55 | 2,951.55 | 11,216 |
| Jun 05, 2024 | 2,807.60 | 3,068.95 | 2,807.60 | 2,959.95 | 2,959.95 | 26,379 |
| Jun 04, 2024 | 2,699.00 | 2,817.85 | 2,669.50 | 2,807.60 | 2,807.60 | 22,945 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.