Australia markets closed

Colgate-Palmolive (India) Limited (500830.BO)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
- (-)
At close: 06:07PM EDT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
28 Mar 2024------
27 Mar 20242,759.952,759.952,650.002,657.302,657.3012,745
26 Mar 20242,700.252,760.952,678.552,746.902,746.9010,598
25 Mar 2024------
22 Mar 20242,699.952,715.102,676.002,708.202,708.202,672
21 Mar 20242,679.452,707.302,653.302,678.952,678.957,300
20 Mar 20242,620.552,684.002,613.402,664.652,664.6510,233
19 Mar 20242,729.402,729.602,598.302,615.652,615.657,774
18 Mar 20242,749.852,749.852,716.402,733.552,733.553,820
15 Mar 2024------
14 Mar 20242,540.052,697.702,530.152,685.902,685.9016,945
13 Mar 20242,605.002,658.552,540.002,573.052,573.0519,680
12 Mar 20242,607.002,618.952,581.702,603.752,603.756,119
11 Mar 20242,608.552,625.002,578.452,607.002,607.008,802
08 Mar 2024------
07 Mar 20242,554.952,594.002,527.952,579.002,579.006,551
06 Mar 20242,524.202,561.402,507.102,555.102,555.103,402
05 Mar 20242,572.952,584.452,521.602,543.552,543.554,734
04 Mar 20242,525.002,583.702,524.452,578.152,578.158,142
01 Mar 20242,531.052,552.252,520.402,533.102,533.104,275
29 Feb 20242,497.702,538.952,475.052,528.102,528.105,883
28 Feb 20242,554.952,554.952,482.602,497.702,497.703,403
27 Feb 20242,521.652,555.002,515.902,530.152,530.151,851
26 Feb 20242,540.002,541.552,513.452,520.102,520.103,597
23 Feb 20242,540.352,559.902,522.552,547.202,547.203,314
22 Feb 20242,525.652,543.002,499.902,537.602,537.602,706
21 Feb 20242,535.702,559.052,522.302,535.452,535.453,283
20 Feb 20242,560.202,568.452,512.102,532.952,532.956,792
16 Feb 20242,598.152,599.602,551.552,576.852,576.854,309
15 Feb 20242,594.802,620.002,582.002,589.002,589.005,003
14 Feb 20242,511.752,604.202,511.752,594.602,594.605,987
13 Feb 20242,544.902,556.702,509.202,550.902,550.904,487
12 Feb 20242,501.502,545.302,501.502,512.202,512.201,822
09 Feb 20242,501.352,541.002,487.152,531.452,531.454,623
08 Feb 20242,548.052,556.352,492.502,500.202,500.203,071
07 Feb 20242,565.752,566.052,516.802,549.552,549.555,193
06 Feb 20242,531.002,570.602,523.452,565.752,565.756,609
05 Feb 20242,542.952,575.752,518.952,529.252,529.258,836
02 Feb 20242,518.002,547.502,495.202,543.602,543.604,254
01 Feb 20242,569.502,604.652,488.002,503.202,503.2013,582
31 Jan 20242,511.452,578.002,488.152,569.502,569.5012,916
30 Jan 20242,526.002,533.002,484.552,491.202,491.203,311
29 Jan 20242,490.052,533.002,490.002,526.352,526.354,454
26 Jan 20242,492.202,492.202,492.202,492.202,492.20-
25 Jan 20242,515.052,519.952,460.002,492.202,492.205,208
24 Jan 20242,437.652,524.602,380.052,513.802,513.8012,139
23 Jan 20242,579.852,579.852,413.452,437.652,437.6518,172
22 Jan 20242,490.102,490.102,490.102,490.102,490.10-
19 Jan 20242,500.302,502.902,474.002,490.102,490.105,996
18 Jan 20242,494.102,507.302,448.702,495.152,495.154,598
17 Jan 20242,454.502,514.402,454.502,498.352,498.354,704
16 Jan 20242,485.552,524.452,464.202,498.602,498.607,862
12 Jan 20242,469.452,486.002,433.302,449.952,449.957,151
11 Jan 20242,399.002,497.952,398.002,454.902,454.9023,720
10 Jan 20242,439.302,439.902,386.852,399.352,399.3514,143
09 Jan 20242,507.402,507.402,437.552,445.652,445.658,286
08 Jan 20242,520.102,532.602,476.652,500.102,500.107,664
05 Jan 20242,502.602,526.852,501.502,514.502,514.508,412
04 Jan 20242,518.952,523.202,496.952,504.252,504.256,419
03 Jan 20242,476.152,501.252,470.802,492.652,492.654,502
02 Jan 20242,488.752,508.252,462.002,501.102,501.107,996
29 Dec 20232,529.852,535.002,494.152,529.152,529.158,113
28 Dec 20232,477.852,546.452,458.002,530.152,530.1516,003
27 Dec 20232,459.552,482.002,431.952,448.652,448.6538,295
26 Dec 20232,406.002,465.552,400.002,455.852,455.855,518
22 Dec 20232,392.202,428.002,381.952,405.952,405.954,607
21 Dec 20232,357.102,405.652,352.352,393.202,393.206,857
20 Dec 20232,416.602,437.402,360.002,368.852,368.8510,947
19 Dec 20232,360.752,431.902,358.552,421.902,421.9011,197
18 Dec 20232,350.652,398.252,350.652,363.302,363.305,881
15 Dec 20232,377.952,408.702,365.002,386.402,386.407,630
14 Dec 20232,428.002,428.002,369.502,376.652,376.6510,401
13 Dec 20232,347.002,415.302,330.102,394.402,394.409,916
12 Dec 20232,288.902,344.652,288.902,334.602,334.6011,800
11 Dec 20232,282.302,300.002,270.002,287.602,287.605,994
08 Dec 20232,306.402,317.002,274.302,293.302,293.308,854
07 Dec 20232,333.002,333.002,289.852,306.402,306.4010,051
06 Dec 20232,314.752,347.902,308.402,331.902,331.904,279
05 Dec 20232,290.002,326.302,284.602,314.752,314.755,926
04 Dec 20232,290.002,309.952,270.052,287.102,287.109,736
01 Dec 20232,183.202,287.402,183.202,277.102,277.1019,103
30 Nov 20232,217.952,221.002,158.102,183.152,183.1523,807
29 Nov 20232,174.852,219.002,174.852,208.602,208.6012,788
28 Nov 20232,195.702,197.402,171.252,181.002,181.0011,971
27 Nov 20232,195.702,195.702,195.702,195.702,195.70-
24 Nov 20232,187.352,203.502,185.852,195.702,195.706,257
22 Nov 20232,180.002,187.552,162.002,170.102,170.103,444
21 Nov 20232,189.002,189.002,161.502,177.952,177.958,733
20 Nov 20232,166.202,188.952,151.552,183.702,183.7014,177
17 Nov 20232,131.802,172.352,129.802,166.102,166.106,180
16 Nov 20232,147.952,147.952,124.852,128.052,128.053,124
15 Nov 20232,130.052,143.902,115.002,135.252,135.255,341
14 Nov 20232,126.402,126.402,126.402,126.402,126.40-
13 Nov 20232,110.902,130.002,097.702,126.402,126.405,470
10 Nov 20232,127.002,127.002,103.602,106.552,106.554,390
09 Nov 20232,140.002,146.552,122.702,128.652,128.655,726
08 Nov 20232,133.602,148.402,122.452,135.202,135.2052,156
07 Nov 20232,119.902,142.002,110.002,116.952,116.958,501
06 Nov 20232,103.652,124.502,087.102,115.702,115.705,213
06 Nov 202322 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...