Advertisement
U.S. markets closed

Colgate-Palmolive (India) Limited (COLPAL.BO)

BSE - BSE Real Time Price. Currency in INR
3,019.30+69.80 (+2.37%)
At close: 03:49PM IST
Advertisement
Time Period:
Nov 28, 2023 - Nov 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 27, 20242,975.953,025.002,928.953,019.303,019.307,129
Nov 26, 20242,835.552,964.002,835.002,949.502,949.5024,303
Nov 25, 20242,778.302,848.952,745.002,835.552,835.557,799
Nov 22, 20242,698.702,733.452,670.052,722.802,722.807,417
Nov 21, 20242,747.952,747.952,670.002,692.052,692.055,274
Nov 19, 20242,776.252,784.902,722.652,730.602,730.607,861
Nov 18, 20242,710.752,776.702,710.752,750.352,750.3513,266
Nov 14, 20242,763.002,777.002,702.502,709.802,709.807,986
Nov 13, 20242,780.902,799.402,750.002,763.302,763.3011,245
Nov 12, 20242,892.302,892.302,780.002,789.702,789.708,538
Nov 11, 20242,879.502,892.352,843.302,872.052,872.054,380
Nov 08, 20242,911.952,920.202,866.002,869.502,869.506,099
Nov 07, 20242,990.052,996.952,907.002,911.702,911.709,343
Nov 06, 20242,985.053,014.702,955.802,976.852,976.857,344
Nov 05, 2024------
Nov 04, 20243,057.453,057.452,960.752,985.852,985.8512,985
Nov 04, 202424 Dividend
Nov 01, 20243,097.253,101.603,057.503,066.103,042.101,140
Oct 31, 20243,115.553,115.553,044.003,060.353,036.406,783
Oct 30, 2024------
Oct 29, 20243,141.103,141.103,048.053,095.603,071.375,856
Oct 28, 20243,090.203,150.003,067.253,106.603,082.284,393
Oct 25, 20243,227.003,228.503,055.003,081.553,057.4323,144
Oct 24, 20243,348.303,358.353,187.603,215.703,190.5318,579
Oct 23, 20243,311.353,349.003,304.853,334.103,308.002,899
Oct 22, 20243,337.953,393.453,330.003,339.753,313.615,766
Oct 21, 20243,401.553,408.303,322.003,338.753,312.622,692
Oct 18, 20243,365.453,431.403,350.003,395.953,369.375,274
Oct 17, 20243,500.253,500.253,357.203,366.503,340.154,391
Oct 16, 20243,480.353,506.253,437.303,495.153,467.792,644
Oct 15, 20243,525.003,543.803,465.003,491.953,464.629,667
Oct 14, 20243,711.053,711.053,500.003,518.803,491.2612,879
Oct 11, 20243,652.753,695.003,633.503,689.253,660.373,256
Oct 10, 20243,759.653,759.653,638.003,641.753,613.242,277
Oct 09, 20243,735.003,769.353,704.003,712.753,683.692,301
Oct 08, 20243,675.003,749.053,675.003,742.453,713.162,121
Oct 07, 20243,745.553,762.153,669.503,693.503,664.5913,974
Oct 04, 20243,893.003,893.003,727.103,745.503,716.1810,356
Oct 03, 20243,760.053,872.203,760.053,839.353,809.305,362
Oct 01, 20243,819.953,827.003,754.903,819.003,789.119,072
Sep 30, 20243,775.303,887.403,764.953,804.203,774.4218,711
Sep 27, 20243,714.003,840.003,671.353,774.903,745.3531,142
Sep 26, 20243,665.153,705.353,655.403,699.303,670.343,957
Sep 25, 20243,681.903,707.503,614.903,674.203,645.443,737
Sep 24, 20243,680.503,700.003,638.803,680.053,651.242,765
Sep 23, 20243,653.153,730.553,649.303,680.103,651.2915,720
Sep 20, 20243,600.703,685.003,586.003,653.153,624.5550,602
Sep 19, 20243,635.603,646.753,585.203,600.003,571.8241,937
Sep 18, 20243,645.403,668.853,600.003,632.703,604.263,520
Sep 17, 20243,655.503,705.003,624.853,649.003,620.445,185
Sep 16, 20243,630.053,690.703,621.353,662.103,633.432,080
Sep 13, 20243,660.003,660.953,583.853,623.303,594.944,554
Sep 12, 20243,679.653,679.653,633.453,642.903,614.393,819
Sep 11, 20243,681.603,684.203,646.853,659.603,630.9516,228
Sep 10, 20243,681.803,701.903,662.053,670.553,641.825,523
Sep 09, 20243,655.553,705.003,655.103,682.953,654.1227,580
Sep 06, 20243,615.403,710.003,615.403,655.553,626.946,189
Sep 05, 20243,685.003,685.003,648.003,660.053,631.403,580
Sep 04, 20243,600.053,684.003,600.053,675.003,646.232,044
Sep 03, 20243,628.603,675.003,627.453,634.353,605.902,695
Sep 02, 20243,676.703,676.703,607.003,628.603,600.204,788
Aug 30, 20243,606.903,696.053,606.903,642.053,613.547,391
Aug 29, 20243,593.003,637.003,552.903,606.703,578.478,728
Aug 28, 20243,549.003,604.703,522.453,592.503,564.3810,745
Aug 27, 2024------
Aug 26, 20243,529.003,601.453,520.003,594.803,566.6614,564
Aug 23, 20243,615.503,624.003,523.453,530.903,503.267,711
Aug 22, 20243,621.953,621.953,579.603,605.303,577.083,434
Aug 21, 20243,564.953,599.003,548.253,573.953,545.975,195
Aug 20, 20243,569.953,573.253,528.753,556.753,528.916,244
Aug 19, 20243,540.003,570.003,534.853,548.803,521.026,739
Aug 16, 20243,460.153,540.003,460.153,534.653,506.984,340
Aug 14, 20243,458.253,480.003,430.653,467.303,440.162,754
Aug 13, 20243,451.153,499.353,445.703,455.503,428.456,182
Aug 12, 20243,451.303,492.953,444.953,459.953,432.873,640
Aug 09, 20243,490.003,490.003,441.603,451.353,424.332,164
Aug 08, 20243,454.703,485.003,444.703,466.203,439.074,597
Aug 07, 20243,395.003,454.853,395.003,448.353,421.365,652
Aug 06, 20243,354.003,425.503,354.003,390.503,363.966,844
Aug 05, 20243,208.653,401.203,208.653,366.253,339.9016,548
Aug 02, 20243,324.753,412.303,324.753,368.603,342.235,857
Aug 01, 20243,366.003,406.653,352.003,374.153,347.744,805
Jul 31, 20243,398.803,419.603,383.303,409.953,383.268,695
Jul 30, 20243,348.953,425.903,254.103,365.253,338.9161,864
Jul 29, 20243,160.053,260.303,160.053,209.153,184.0313,650
Jul 26, 20243,135.003,188.003,134.503,163.803,139.047,706
Jul 25, 20243,100.053,159.053,100.053,153.453,128.779,793
Jul 24, 20243,196.953,196.953,101.003,143.653,119.045,168
Jul 23, 20243,130.053,198.153,082.003,177.253,152.3810,036
Jul 22, 20243,100.053,169.853,100.053,135.953,111.4012,520
Jul 19, 20243,110.003,145.003,082.853,121.403,096.979,426
Jul 18, 20243,125.003,137.753,104.103,122.203,097.763,039
Jul 16, 20243,080.253,154.003,080.253,125.353,100.8914,370
Jul 15, 20243,037.903,103.003,014.153,099.753,075.4912,145
Jul 12, 20242,999.053,055.852,999.003,033.553,009.809,728
Jul 11, 20243,049.753,064.902,984.053,007.502,983.9615,548
Jul 10, 20242,999.953,059.502,970.003,036.303,012.538,606
Jul 09, 20242,959.053,018.952,942.902,992.002,968.5817,365
Jul 08, 20242,910.602,963.802,908.352,946.552,923.495,341
Jul 05, 20242,880.052,914.002,864.652,908.352,885.589,133
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...