Advertisement
U.S. Markets closed

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

BSE - BSE Real Time Price. Currency in INR
3,081.55-134.15 (-4.17%)
At close: 03:57PM IST
Advertisement
Time Period:
Oct 26, 2023 - Oct 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 25, 20243,227.003,228.503,055.003,081.553,081.5523,144
Oct 24, 20243,348.303,358.353,187.603,215.703,215.7018,579
Oct 23, 20243,311.353,349.003,304.853,334.103,334.102,899
Oct 22, 20243,337.953,393.453,330.003,339.753,339.755,766
Oct 21, 20243,401.553,408.303,322.003,338.753,338.752,692
Oct 18, 20243,365.453,431.403,350.003,395.953,395.955,274
Oct 17, 20243,500.253,500.253,357.203,366.503,366.504,391
Oct 16, 20243,480.353,506.253,437.303,495.153,495.152,644
Oct 15, 20243,525.003,543.803,465.003,491.953,491.959,667
Oct 14, 20243,711.053,711.053,500.003,518.803,518.8012,879
Oct 11, 20243,652.753,695.003,633.503,689.253,689.253,256
Oct 10, 20243,759.653,759.653,638.003,641.753,641.752,277
Oct 09, 20243,735.003,769.353,704.003,712.753,712.752,301
Oct 08, 20243,675.003,749.053,675.003,742.453,742.452,121
Oct 07, 20243,745.553,762.153,669.503,693.503,693.5013,974
Oct 04, 20243,893.003,893.003,727.103,745.503,745.5010,356
Oct 03, 20243,760.053,872.203,760.053,839.353,839.355,362
Oct 01, 20243,819.953,827.003,754.903,819.003,819.009,072
Sep 30, 20243,775.303,887.403,764.953,804.203,804.2018,711
Sep 27, 20243,714.003,840.003,671.353,774.903,774.9031,142
Sep 26, 20243,665.153,705.353,655.403,699.303,699.303,957
Sep 25, 20243,681.903,707.503,614.903,674.203,674.203,737
Sep 24, 20243,680.503,700.003,638.803,680.053,680.052,765
Sep 23, 20243,653.153,730.553,649.303,680.103,680.1015,720
Sep 20, 20243,600.703,685.003,586.003,653.153,653.1550,602
Sep 19, 20243,635.603,646.753,585.203,600.003,600.0041,937
Sep 18, 20243,645.403,668.853,600.003,632.703,632.703,520
Sep 17, 20243,655.503,705.003,624.853,649.003,649.005,185
Sep 16, 20243,630.053,690.703,621.353,662.103,662.102,080
Sep 13, 20243,660.003,660.953,583.853,623.303,623.304,554
Sep 12, 20243,679.653,679.653,633.453,642.903,642.903,819
Sep 11, 20243,681.603,684.203,646.853,659.603,659.6016,228
Sep 10, 20243,681.803,701.903,662.053,670.553,670.555,523
Sep 09, 20243,655.553,705.003,655.103,682.953,682.9527,580
Sep 06, 20243,615.403,710.003,615.403,655.553,655.556,189
Sep 05, 20243,685.003,685.003,648.003,660.053,660.053,580
Sep 04, 20243,600.053,684.003,600.053,675.003,675.002,044
Sep 03, 20243,628.603,675.003,627.453,634.353,634.352,695
Sep 02, 20243,676.703,676.703,607.003,628.603,628.604,788
Aug 30, 20243,606.903,696.053,606.903,642.053,642.057,391
Aug 29, 20243,593.003,637.003,552.903,606.703,606.708,728
Aug 28, 20243,549.003,604.703,522.453,592.503,592.5010,745
Aug 27, 2024------
Aug 26, 20243,529.003,601.453,520.003,594.803,594.8014,564
Aug 23, 20243,615.503,624.003,523.453,530.903,530.907,711
Aug 22, 20243,621.953,621.953,579.603,605.303,605.303,434
Aug 21, 20243,564.953,599.003,548.253,573.953,573.955,195
Aug 20, 20243,569.953,573.253,528.753,556.753,556.756,244
Aug 19, 20243,540.003,570.003,534.853,548.803,548.806,739
Aug 16, 20243,460.153,540.003,460.153,534.653,534.654,340
Aug 14, 20243,458.253,480.003,430.653,467.303,467.302,754
Aug 13, 20243,451.153,499.353,445.703,455.503,455.506,182
Aug 12, 20243,451.303,492.953,444.953,459.953,459.953,640
Aug 09, 20243,490.003,490.003,441.603,451.353,451.352,164
Aug 08, 20243,454.703,485.003,444.703,466.203,466.204,597
Aug 07, 20243,395.003,454.853,395.003,448.353,448.355,652
Aug 06, 20243,354.003,425.503,354.003,390.503,390.506,844
Aug 05, 20243,208.653,401.203,208.653,366.253,366.2516,548
Aug 02, 20243,324.753,412.303,324.753,368.603,368.605,857
Aug 01, 20243,366.003,406.653,352.003,374.153,374.154,805
Jul 31, 20243,398.803,419.603,383.303,409.953,409.958,695
Jul 30, 20243,348.953,425.903,254.103,365.253,365.2561,864
Jul 29, 20243,160.053,260.303,160.053,209.153,209.1513,650
Jul 26, 20243,135.003,188.003,134.503,163.803,163.807,706
Jul 25, 20243,100.053,159.053,100.053,153.453,153.459,793
Jul 24, 20243,196.953,196.953,101.003,143.653,143.655,168
Jul 23, 20243,130.053,198.153,082.003,177.253,177.2510,036
Jul 22, 20243,100.053,169.853,100.053,135.953,135.9512,520
Jul 19, 20243,110.003,145.003,082.853,121.403,121.409,426
Jul 18, 20243,125.003,137.753,104.103,122.203,122.203,039
Jul 16, 20243,080.253,154.003,080.253,125.353,125.3514,370
Jul 15, 20243,037.903,103.003,014.153,099.753,099.7512,145
Jul 12, 20242,999.053,055.852,999.003,033.553,033.559,728
Jul 11, 20243,049.753,064.902,984.053,007.503,007.5015,548
Jul 10, 20242,999.953,059.502,970.003,036.303,036.308,606
Jul 09, 20242,959.053,018.952,942.902,992.002,992.0017,365
Jul 08, 20242,910.602,963.802,908.352,946.552,946.555,341
Jul 05, 20242,880.052,914.002,864.652,908.352,908.359,133
Jul 04, 20242,899.952,905.552,871.052,885.252,885.256,846
Jul 03, 20242,890.002,891.802,852.352,879.552,879.552,740
Jul 02, 20242,904.552,904.552,844.002,870.152,870.158,771
Jul 01, 20242,854.952,894.002,832.752,863.702,863.707,478
Jun 28, 20242,870.002,876.452,828.202,842.002,842.005,775
Jun 27, 20242,824.002,878.602,809.852,841.652,841.6515,714
Jun 26, 20242,830.002,836.002,786.002,806.452,806.455,916
Jun 25, 20242,833.102,841.552,808.902,832.552,832.554,747
Jun 24, 20242,822.602,847.852,814.552,833.102,833.105,086
Jun 21, 20242,856.002,870.402,820.002,826.552,826.553,180
Jun 20, 20242,893.952,893.952,829.702,855.002,855.0013,157
Jun 19, 20242,950.002,950.652,885.002,894.352,894.3511,760
Jun 18, 20242,952.252,977.002,930.902,946.302,946.305,640
Jun 14, 20242,938.102,974.402,938.102,952.202,952.206,116
Jun 13, 20242,928.752,967.752,907.952,938.102,938.109,097
Jun 12, 20242,965.002,970.102,937.002,955.202,955.202,524
Jun 11, 20242,945.003,015.002,940.702,950.252,950.258,587
Jun 10, 20242,945.202,972.702,930.652,942.852,942.857,993
Jun 07, 20242,929.952,970.352,899.002,963.902,963.908,399
Jun 06, 20242,989.902,989.902,869.152,951.552,951.5511,216
Jun 05, 20242,807.603,068.952,807.602,959.952,959.9526,379
Jun 04, 20242,699.002,817.852,669.502,807.602,807.6022,945
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...