Procter & Gamble Hygiene and Health Care Limited (BOM:500459)
India · Delayed Price · Currency is INR 14,197
-68 (-0.48%)
At close: Oct 9, 2025
BOM:500459 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 14,150.00 | 14,340.00 | 14,083.50 | 14,280.30 | 14,280.30 | 0.59% | 227 |
| Oct 9, 2025 | 14,273.00 | 14,273.00 | 13,979.80 | 14,197.05 | 14,197.05 | -0.48% | 960 |
| Oct 8, 2025 | 14,279.00 | 14,350.00 | 14,185.50 | 14,265.20 | 14,265.20 | 0.02% | 177 |
| Oct 7, 2025 | 14,338.95 | 14,471.65 | 14,210.45 | 14,262.95 | 14,262.95 | -0.81% | 12,662 |
| Oct 6, 2025 | 14,315.00 | 14,423.55 | 14,208.30 | 14,378.80 | 14,378.80 | 0.66% | 208 |
| Oct 3, 2025 | 14,095.00 | 14,359.35 | 13,939.05 | 14,284.70 | 14,284.70 | 1.37% | 232 |
| Oct 1, 2025 | 14,140.05 | 14,152.00 | 13,981.35 | 14,091.80 | 14,091.80 | -0.29% | 166 |
| Sep 30, 2025 | 13,865.45 | 14,310.35 | 13,865.45 | 14,132.75 | 14,132.75 | -0.51% | 170 |
| Sep 29, 2025 | 13,526.00 | 14,493.15 | 13,526.00 | 14,205.75 | 14,205.75 | 3.96% | 2,102 |
| Sep 26, 2025 | 13,998.90 | 13,998.90 | 13,390.00 | 13,664.10 | 13,664.10 | -0.81% | 193 |
| Sep 25, 2025 | 13,634.60 | 13,810.00 | 13,600.00 | 13,775.00 | 13,775.00 | 1.03% | 1,166 |
| Sep 24, 2025 | 13,487.60 | 13,681.15 | 13,338.00 | 13,634.60 | 13,634.60 | 1.63% | 494 |
| Sep 23, 2025 | 13,460.00 | 13,582.50 | 13,372.00 | 13,415.35 | 13,415.35 | -0.86% | 270 |
| Sep 22, 2025 | 13,720.80 | 13,720.80 | 13,500.10 | 13,532.35 | 13,532.35 | -1.37% | 254 |
| Sep 19, 2025 | 13,317.05 | 14,009.95 | 13,258.35 | 13,720.80 | 13,720.80 | 2.99% | 2,604 |
| Sep 18, 2025 | 13,499.65 | 13,499.65 | 13,290.65 | 13,322.90 | 13,322.90 | -0.26% | 254 |
| Sep 17, 2025 | 13,378.95 | 13,439.00 | 13,248.85 | 13,357.65 | 13,357.65 | 0.14% | 866 |
| Sep 16, 2025 | 13,175.35 | 13,400.00 | 13,175.35 | 13,338.85 | 13,338.85 | 0.85% | 183 |
| Sep 15, 2025 | 13,399.45 | 13,399.45 | 13,165.00 | 13,226.65 | 13,226.65 | 0.18% | 376 |
| Sep 12, 2025 | 13,459.95 | 13,459.95 | 13,176.05 | 13,202.50 | 13,202.50 | -0.77% | 141 |
| Sep 11, 2025 | 13,304.00 | 13,400.00 | 13,252.45 | 13,304.30 | 13,304.30 | 0.34% | 291 |
| Sep 10, 2025 | 13,349.95 | 13,398.00 | 13,231.05 | 13,259.85 | 13,259.85 | -0.87% | 282 |
| Sep 9, 2025 | 13,479.95 | 13,499.00 | 13,266.40 | 13,375.85 | 13,375.85 | 0.76% | 231 |
| Sep 8, 2025 | 13,482.55 | 13,482.55 | 13,244.85 | 13,275.60 | 13,275.60 | -1.51% | 156 |
| Sep 5, 2025 | 13,525.95 | 13,600.00 | 13,356.40 | 13,478.80 | 13,478.80 | -0.28% | 172 |
| Sep 4, 2025 | 13,790.00 | 13,790.00 | 13,490.05 | 13,516.20 | 13,516.20 | 0.22% | 567 |
| Sep 3, 2025 | 13,799.00 | 13,799.00 | 13,427.00 | 13,485.90 | 13,485.90 | -0.80% | 536 |
| Sep 2, 2025 | 13,295.90 | 13,680.00 | 13,211.00 | 13,594.45 | 13,594.45 | 2.26% | 1,902 |
| Sep 1, 2025 | 13,219.10 | 13,324.80 | 13,078.00 | 13,293.90 | 13,293.90 | 1.51% | 466 |
| Aug 29, 2025 | 13,091.05 | 13,208.50 | 13,040.15 | 13,095.55 | 13,095.55 | 0.31% | 452 |
| Aug 28, 2025 | 13,065.00 | 13,117.95 | 13,020.10 | 13,054.95 | 13,054.95 | -0.46% | 240 |
| Aug 26, 2025 | 13,230.10 | 13,284.95 | 13,100.00 | 13,115.60 | 13,050.60 | -0.67% | 520 |
| Aug 25, 2025 | 13,232.05 | 13,420.45 | 13,158.00 | 13,204.10 | 13,138.66 | -0.59% | 298 |
| Aug 22, 2025 | 13,549.35 | 13,549.35 | 13,245.35 | 13,282.90 | 13,217.07 | -0.91% | 600 |
| Aug 21, 2025 | 13,434.05 | 13,456.05 | 13,346.75 | 13,405.55 | 13,339.11 | -0.20% | 214 |
| Aug 20, 2025 | 13,398.00 | 13,654.00 | 13,213.15 | 13,431.90 | 13,365.33 | 1.02% | 1,516 |
| Aug 19, 2025 | 13,363.05 | 13,374.40 | 13,165.50 | 13,295.80 | 13,229.91 | -0.65% | 488 |
| Aug 18, 2025 | 13,400.40 | 13,505.05 | 13,302.00 | 13,382.50 | 13,316.18 | 0.80% | 1,551 |
| Aug 14, 2025 | 13,081.05 | 13,434.00 | 13,080.00 | 13,276.90 | 13,211.10 | 1.32% | 942 |
| Aug 13, 2025 | 13,304.95 | 13,304.95 | 13,057.00 | 13,103.45 | 13,038.51 | -0.65% | 436 |
| Aug 12, 2025 | 13,499.00 | 13,499.00 | 13,171.25 | 13,188.70 | 13,123.34 | -0.92% | 241 |
| Aug 11, 2025 | 13,234.95 | 13,320.55 | 13,211.15 | 13,311.35 | 13,245.38 | 0.64% | 368 |
| Aug 8, 2025 | 13,255.00 | 13,403.00 | 13,170.05 | 13,226.25 | 13,160.70 | 0.08% | 376 |
| Aug 7, 2025 | 13,215.05 | 13,289.95 | 13,111.00 | 13,215.10 | 13,149.61 | -0.07% | 154 |
| Aug 6, 2025 | 13,342.00 | 13,378.05 | 13,180.00 | 13,224.90 | 13,159.36 | -0.95% | 145 |
| Aug 5, 2025 | 13,690.95 | 13,690.95 | 13,325.05 | 13,351.25 | 13,285.08 | -1.73% | 174 |
| Aug 4, 2025 | 13,610.35 | 13,774.75 | 13,500.00 | 13,586.65 | 13,519.32 | -0.73% | 708 |
| Aug 1, 2025 | 13,730.95 | 13,949.55 | 13,474.15 | 13,686.55 | 13,618.72 | -0.33% | 1,842 |
| Jul 31, 2025 | 13,800.00 | 13,860.00 | 13,621.85 | 13,731.95 | 13,663.90 | -0.68% | 1,176 |
| Jul 30, 2025 | 13,214.45 | 14,536.60 | 13,171.95 | 13,826.60 | 13,758.08 | 5.68% | 6,314 |