BSE - Delayed Quote INR

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

2,451.85
+16.20
+(0.67%)
At close: 3:29:57 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Jun 9, 20252,440.252,455.002,426.302,451.852,451.8514,093
Jun 6, 20252,473.552,473.552,428.002,435.652,435.655,788
Jun 5, 20252,470.802,486.352,446.852,452.402,452.4048,814
Jun 4, 20252,480.702,489.402,462.052,480.252,480.257,249
Jun 3, 20252,482.152,482.152,446.252,475.552,475.553,287
Jun 2, 20252,459.002,493.002,459.002,470.802,470.808,188
May 30, 20252,501.402,501.402,449.752,455.052,455.058,464
May 29, 20252,506.002,507.202,476.002,485.802,485.8026,520
May 28, 2025 27 Dividend
May 28, 20252,499.852,515.402,470.252,506.002,506.0018,167
May 27, 20252,515.202,519.352,490.002,514.252,487.2534,117
May 26, 20252,482.052,513.902,482.052,510.002,483.0528,559
May 23, 20252,502.902,502.902,471.402,480.852,454.2113,825
May 22, 20252,619.902,619.902,481.402,486.402,459.70103,347
May 21, 20252,636.402,675.002,632.002,658.502,629.955,074
May 20, 20252,725.852,725.852,626.052,630.502,602.254,883
May 19, 20252,700.002,745.952,675.802,710.002,680.9022,375
May 16, 20252,670.952,696.652,618.502,690.252,661.3611,517
May 15, 20252,610.002,663.002,598.202,656.652,628.124,962
May 14, 20252,606.652,612.602,571.002,606.302,578.317,894
May 13, 20252,596.102,634.002,592.002,598.102,570.204,442
May 12, 20252,584.952,624.352,577.702,610.752,582.7110,931
May 9, 20252,506.752,556.752,494.902,551.152,523.753,756
May 8, 20252,627.152,639.202,529.852,547.202,519.859,550
May 7, 20252,580.802,640.552,574.002,633.402,605.1224,543
May 6, 20252,628.752,638.602,592.452,620.652,592.515,807
May 5, 20252,545.352,629.002,545.352,617.352,589.247,906
May 2, 20252,579.002,579.002,532.102,542.352,515.053,856
Apr 30, 20252,640.002,653.302,574.452,583.102,555.368,067
Apr 29, 20252,690.002,695.002,639.502,645.252,616.845,955
Apr 28, 20252,653.052,699.002,636.702,692.752,663.833,923
Apr 25, 20252,732.002,739.052,653.352,667.352,638.716,510
Apr 24, 20252,683.702,741.452,663.302,730.852,701.529,426
Apr 23, 20252,678.952,711.402,647.552,684.152,655.339,981
Apr 22, 20252,553.602,679.902,536.502,656.802,628.2720,186
Apr 21, 20252,571.302,584.502,539.502,543.202,515.897,878
Apr 17, 20252,559.852,601.002,530.652,570.302,542.7019,498
Apr 16, 20252,530.102,557.302,512.502,551.752,524.358,998
Apr 15, 20252,545.002,545.002,472.002,513.702,486.7116,633
Apr 11, 20252,508.102,526.202,474.002,490.852,464.1018,005
Apr 9, 20252,439.102,519.502,439.102,507.202,480.2811,563
Apr 8, 20252,402.002,449.902,402.002,439.052,412.8615,886
Apr 7, 20252,324.002,402.302,324.002,389.102,363.4416,752
Apr 4, 20252,408.652,443.002,392.352,422.552,396.5319,571
Apr 3, 20252,331.452,414.902,331.452,411.152,385.2623,006
Apr 2, 20252,352.452,371.902,326.152,366.752,341.334,860
Apr 1, 20252,391.102,411.002,346.452,350.352,325.1113,364
Mar 28, 20252,419.452,442.052,371.002,391.102,365.4211,383
Mar 27, 20252,393.552,409.502,356.002,389.502,363.8444,848
Mar 26, 20252,398.952,404.002,362.852,393.602,367.9094,877
Mar 25, 20252,365.002,417.902,344.002,377.552,352.0237,198
Mar 24, 20252,409.552,437.902,393.002,426.052,400.0015,137
Mar 21, 20252,422.002,426.402,385.252,404.552,378.7336,493
Mar 20, 20252,425.002,443.802,412.602,418.302,392.337,766
Mar 19, 20252,425.002,428.802,377.802,413.902,387.986,618
Mar 18, 20252,398.002,449.152,383.502,430.402,404.306,499
Mar 17, 20252,447.102,447.102,351.602,384.052,358.458,264
Mar 13, 20252,433.052,443.602,400.502,411.152,385.263,274
Mar 12, 20252,484.952,484.952,411.002,431.752,405.644,424
Mar 11, 20252,431.802,473.902,420.002,459.052,432.644,241
Mar 10, 20252,523.502,523.502,430.052,438.902,412.715,447
Mar 7, 20252,452.952,485.502,424.002,472.902,446.347,047
Mar 6, 20252,402.652,456.952,402.652,452.952,426.616,630
Mar 5, 20252,390.002,431.002,389.352,410.402,384.524,882
Mar 4, 20252,397.952,408.152,360.702,386.502,360.878,863
Mar 3, 20252,463.852,476.002,380.002,430.052,403.954,973
Feb 28, 20252,493.302,493.302,451.002,463.852,437.3928,935
Feb 27, 20252,500.002,545.202,479.002,497.702,470.884,428
Feb 25, 20252,476.102,534.952,462.202,518.352,491.315,679
Feb 24, 20252,449.302,493.452,435.002,475.002,448.425,942
Feb 21, 20252,495.002,495.002,440.502,458.452,432.0515,185
Feb 20, 20252,479.202,491.202,438.102,481.402,454.752,460
Feb 19, 20252,452.652,476.852,434.902,458.302,431.902,502
Feb 18, 20252,484.352,484.352,411.152,449.552,423.2426,535
Feb 17, 20252,450.052,483.002,436.102,462.202,435.766,863
Feb 14, 20252,489.952,508.002,471.202,483.702,457.037,006
Feb 13, 20252,535.002,535.002,470.002,477.152,450.558,259
Feb 12, 20252,555.002,562.852,508.652,530.152,502.987,679
Feb 11, 20252,560.152,580.002,521.002,550.952,523.569,479
Feb 10, 20252,615.002,627.802,553.002,579.252,551.5514,280
Feb 7, 20252,687.752,687.752,606.052,612.502,584.447,167
Feb 6, 20252,695.902,711.002,661.102,666.852,638.216,555
Feb 5, 20252,720.452,744.252,700.002,703.602,674.574,834
Feb 4, 20252,770.552,770.602,708.402,720.452,691.247,677
Feb 3, 20252,902.002,904.102,750.002,761.002,731.3518,351
Feb 1, 20252,822.052,974.802,794.702,901.202,870.0417,177
Jan 31, 20252,780.702,860.902,745.702,821.202,790.904,164
Jan 30, 20252,730.002,782.902,721.202,770.852,741.094,914
Jan 29, 20252,635.252,763.952,631.002,730.702,701.3811,589
Jan 28, 20252,707.952,722.302,664.752,679.352,650.585,552
Jan 27, 20252,751.902,764.002,699.702,708.402,679.315,148
Jan 24, 20252,745.002,765.002,695.302,750.402,720.867,859
Jan 23, 20252,770.202,795.202,715.002,739.602,710.186,453
Jan 22, 20252,735.702,783.652,735.702,772.902,743.129,286
Jan 21, 20252,720.852,761.952,720.002,732.002,702.666,189
Jan 20, 20252,706.852,715.952,660.002,707.702,678.624,126
Jan 17, 20252,652.902,709.952,636.302,683.852,655.039,253
Jan 16, 20252,691.152,691.152,611.002,652.902,624.418,499
Jan 15, 20252,713.302,713.302,629.002,667.602,638.9513,698
Jan 14, 20252,737.902,799.852,691.502,710.252,681.158,500
Jan 13, 20252,849.852,849.852,745.202,752.402,722.849,619
Jan 10, 20252,854.852,881.952,812.752,831.452,801.043,794
Jan 9, 20252,791.102,938.802,777.552,889.702,858.6740,924
Jan 8, 20252,742.702,802.502,725.002,791.152,761.186,939
Jan 7, 20252,742.102,786.452,737.352,746.752,717.251,944
Jan 6, 20252,825.002,825.052,731.402,751.352,721.808,691
Jan 3, 20252,832.002,834.402,784.002,820.852,790.569,664
Jan 2, 20252,702.002,784.002,694.452,779.502,749.6515,442
Jan 1, 20252,688.902,723.052,682.002,701.702,672.695,563
Dec 31, 20242,760.002,760.002,675.802,681.952,653.159,434
Dec 30, 20242,725.802,814.152,694.002,774.452,744.6610,762
Dec 27, 20242,720.052,747.602,720.052,725.802,696.531,634
Dec 26, 20242,754.952,754.952,710.002,718.752,689.552,074
Dec 24, 20242,728.902,758.002,715.752,732.052,702.713,897
Dec 23, 20242,750.002,756.952,707.002,727.452,698.167,067
Dec 20, 20242,780.502,792.252,741.802,750.952,721.412,783
Dec 19, 20242,765.452,787.102,740.852,780.552,750.693,052
Dec 18, 20242,774.352,791.752,750.302,776.202,746.391,878
Dec 17, 20242,832.952,832.952,770.002,773.552,743.774,672
Dec 16, 20242,899.952,899.952,826.202,830.952,800.553,195
Dec 13, 20242,855.952,891.002,835.052,870.702,839.8712,650
Dec 12, 20242,889.552,919.902,838.002,843.502,812.964,930
Dec 11, 20242,854.702,905.002,841.102,890.752,859.719,609
Dec 10, 20242,810.002,863.302,802.802,848.552,817.9614,331
Dec 9, 20242,909.952,909.952,779.602,804.952,774.8319,389
Dec 6, 20242,929.802,929.802,878.252,884.502,853.524,801
Dec 5, 20242,949.102,953.602,870.002,912.702,881.428,274
Dec 4, 20242,893.352,925.002,846.002,911.902,880.636,567
Dec 3, 20242,900.002,902.002,864.552,896.202,865.108,281
Dec 2, 20242,890.002,895.802,852.652,888.502,857.4811,121
Nov 29, 20242,998.002,998.002,880.002,889.802,858.778,133
Nov 28, 20243,031.053,115.002,995.003,000.902,968.6732,760
Nov 27, 20242,975.953,025.002,928.953,019.302,986.887,129
Nov 26, 20242,835.552,964.002,835.002,949.502,917.8324,303
Nov 25, 20242,778.302,848.952,745.002,835.552,805.107,799
Nov 22, 20242,698.702,733.452,670.052,722.802,693.567,417
Nov 21, 20242,747.952,747.952,670.002,692.052,663.145,274
Nov 19, 20242,776.252,784.902,722.652,730.602,701.287,861
Nov 18, 20242,710.752,776.702,710.752,750.352,720.8113,266
Nov 14, 20242,763.002,777.002,702.502,709.802,680.707,986
Nov 13, 20242,780.902,799.402,750.002,763.302,733.6311,245
Nov 12, 20242,892.302,892.302,780.002,789.702,759.748,538
Nov 11, 20242,879.502,892.352,843.302,872.052,841.214,380
Nov 8, 20242,911.952,920.202,866.002,869.502,838.696,099
Nov 7, 20242,990.052,996.952,907.002,911.702,880.439,343
Nov 6, 20242,985.053,014.702,955.802,976.852,944.887,344
Nov 4, 20243,057.453,057.452,960.752,985.852,953.7912,985
Nov 4, 2024 24 Dividend
Nov 1, 20243,097.253,101.603,057.503,066.103,009.431,140
Oct 31, 20243,115.553,115.553,044.003,060.353,003.796,783
Oct 29, 20243,141.103,141.103,048.053,095.603,038.395,856
Oct 28, 20243,090.203,150.003,067.253,106.603,049.184,393
Oct 25, 20243,227.003,228.503,055.003,081.553,024.6023,144
Oct 24, 20243,348.303,358.353,187.603,215.703,156.2718,579
Oct 23, 20243,311.353,349.003,304.853,334.103,272.482,899
Oct 22, 20243,337.953,393.453,330.003,339.753,278.025,766
Oct 21, 20243,401.553,408.303,322.003,338.753,277.042,692
Oct 18, 20243,365.453,431.403,350.003,395.953,333.195,274
Oct 17, 20243,500.253,500.253,357.203,366.503,304.284,391
Oct 16, 20243,480.353,506.253,437.303,495.153,430.552,644
Oct 15, 20243,525.003,543.803,465.003,491.953,427.419,667
Oct 14, 20243,711.053,711.053,500.003,518.803,453.7612,879
Oct 11, 20243,652.753,695.003,633.503,689.253,621.063,256
Oct 10, 20243,759.653,759.653,638.003,641.753,574.442,277
Oct 9, 20243,735.003,769.353,704.003,712.753,644.132,301
Oct 8, 20243,675.003,749.053,675.003,742.453,673.282,121
Oct 7, 20243,745.553,762.153,669.503,693.503,625.2413,974
Oct 4, 20243,893.003,893.003,727.103,745.503,676.2710,356
Oct 3, 20243,760.053,872.203,760.053,839.353,768.395,362
Oct 1, 20243,819.953,827.003,754.903,819.003,748.429,072
Sep 30, 20243,775.303,887.403,764.953,804.203,733.8918,711
Sep 27, 20243,714.003,840.003,671.353,774.903,705.1331,142
Sep 26, 20243,665.153,705.353,655.403,699.303,630.933,957
Sep 25, 20243,681.903,707.503,614.903,674.203,606.293,737
Sep 24, 20243,680.503,700.003,638.803,680.053,612.032,765
Sep 23, 20243,653.153,730.553,649.303,680.103,612.0815,720
Sep 20, 20243,600.703,685.003,586.003,653.153,585.6350,602
Sep 19, 20243,635.603,646.753,585.203,600.003,533.4641,937
Sep 18, 20243,645.403,668.853,600.003,632.703,565.563,520
Sep 17, 20243,655.503,705.003,624.853,649.003,581.565,185
Sep 16, 20243,630.053,690.703,621.353,662.103,594.422,080
Sep 13, 20243,660.003,660.953,583.853,623.303,556.334,554
Sep 12, 20243,679.653,679.653,633.453,642.903,575.573,819
Sep 11, 20243,681.603,684.203,646.853,659.603,591.9616,228
Sep 10, 20243,681.803,701.903,662.053,670.553,602.715,523
Sep 9, 20243,655.553,705.003,655.103,682.953,614.8827,580
Sep 6, 20243,615.403,710.003,615.403,655.553,587.996,189
Sep 5, 20243,685.003,685.003,648.003,660.053,592.403,580
Sep 4, 20243,600.053,684.003,600.053,675.003,607.082,044
Sep 3, 20243,628.603,675.003,627.453,634.353,567.182,695
Sep 2, 20243,676.703,676.703,607.003,628.603,561.544,788
Aug 30, 20243,606.903,696.053,606.903,642.053,574.747,391
Aug 29, 20243,593.003,637.003,552.903,606.703,540.048,728
Aug 28, 20243,549.003,604.703,522.453,592.503,526.1010,745
Aug 26, 20243,529.003,601.453,520.003,594.803,528.3614,564
Aug 23, 20243,615.503,624.003,523.453,530.903,465.647,711
Aug 22, 20243,621.953,621.953,579.603,605.303,538.673,434
Aug 21, 20243,564.953,599.003,548.253,573.953,507.905,195
Aug 20, 20243,569.953,573.253,528.753,556.753,491.016,244
Aug 19, 20243,540.003,570.003,534.853,548.803,483.216,739
Aug 16, 20243,460.153,540.003,460.153,534.653,469.324,340
Aug 14, 20243,458.253,480.003,430.653,467.303,403.222,754
Aug 13, 20243,451.153,499.353,445.703,455.503,391.636,182
Aug 12, 20243,451.303,492.953,444.953,459.953,396.003,640
Aug 9, 20243,490.003,490.003,441.603,451.353,387.562,164
Aug 8, 20243,454.703,485.003,444.703,466.203,402.144,597
Aug 7, 20243,395.003,454.853,395.003,448.353,384.625,652
Aug 6, 20243,354.003,425.503,354.003,390.503,327.846,844
Aug 5, 20243,208.653,401.203,208.653,366.253,304.0316,548
Aug 2, 20243,324.753,412.303,324.753,368.603,306.345,857
Aug 1, 20243,366.003,406.653,352.003,374.153,311.794,805
Jul 31, 20243,398.803,419.603,383.303,409.953,346.938,695
Jul 30, 20243,348.953,425.903,254.103,365.253,303.0561,864
Jul 29, 20243,160.053,260.303,160.053,209.153,149.8413,650
Jul 26, 20243,135.003,188.003,134.503,163.803,105.337,706
Jul 25, 20243,100.053,159.053,100.053,153.453,095.179,793
Jul 24, 20243,196.953,196.953,101.003,143.653,085.555,168
Jul 23, 20243,130.053,198.153,082.003,177.253,118.5310,036
Jul 22, 20243,100.053,169.853,100.053,135.953,077.9912,520
Jul 19, 20243,110.003,145.003,082.853,121.403,063.719,426
Jul 18, 20243,125.003,137.753,104.103,122.203,064.493,039
Jul 16, 20243,080.253,154.003,080.253,125.353,067.5914,370
Jul 15, 20243,037.903,103.003,014.153,099.753,042.4612,145
Jul 12, 20242,999.053,055.852,999.003,033.552,977.489,728
Jul 11, 20243,049.753,064.902,984.053,007.502,951.9115,548
Jul 10, 20242,999.953,059.502,970.003,036.302,980.188,606
Jul 9, 20242,959.053,018.952,942.902,992.002,936.7017,365
Jul 8, 20242,910.602,963.802,908.352,946.552,892.095,341
Jul 5, 20242,880.052,914.002,864.652,908.352,854.609,133
Jul 4, 20242,899.952,905.552,871.052,885.252,831.926,846
Jul 3, 20242,890.002,891.802,852.352,879.552,826.332,740
Jul 2, 20242,904.552,904.552,844.002,870.152,817.108,771
Jul 1, 20242,854.952,894.002,832.752,863.702,810.777,478
Jun 28, 20242,870.002,876.452,828.202,842.002,789.475,775
Jun 27, 20242,824.002,878.602,809.852,841.652,789.1315,714
Jun 26, 20242,830.002,836.002,786.002,806.452,754.585,916
Jun 25, 20242,833.102,841.552,808.902,832.552,780.204,747
Jun 24, 20242,822.602,847.852,814.552,833.102,780.745,086
Jun 21, 20242,856.002,870.402,820.002,826.552,774.313,180
Jun 20, 20242,893.952,893.952,829.702,855.002,802.2313,157
Jun 19, 20242,950.002,950.652,885.002,894.352,840.8611,760
Jun 18, 20242,952.252,977.002,930.902,946.302,891.855,640
Jun 14, 20242,938.102,974.402,938.102,952.202,897.646,116
Jun 13, 20242,928.752,967.752,907.952,938.102,883.809,097
Jun 12, 20242,965.002,970.102,937.002,955.202,900.582,524
Jun 11, 20242,945.003,015.002,940.702,950.252,895.728,587
Jun 10, 20242,945.202,972.702,930.652,942.852,888.467,993

Related Tickers

GODREJCP.BO Godrej Consumer Products Limited
1,218.00
+0.62%
 
HINDUNILVR.BO Hindustan Unilever Limited
2,392.60
+0.16%
 
DABUR.BO Dabur India Limited
485.50
+0.88%
 
CUPID.NS Cupid Limited
102.68
-4.93%
 
DABUR.NS Dabur India Limited
485.60
+0.90%
 
HINDUNILVR.NS Hindustan Unilever Limited
2,393.20
+0.14%