Procter & Gamble Hygiene and Health Care Limited (BOM:500459)
India · Delayed Price · Currency is INR 13,347
-56 (-0.42%)
At close: Oct 31, 2025
BOM:500459 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 13,429.95 | 13,449.00 | 13,285.50 | 13,346.80 | 13,346.80 | -0.42% | 160 |
| Oct 30, 2025 | 13,432.95 | 13,440.05 | 13,338.05 | 13,402.85 | 13,402.85 | -0.38% | 234 |
| Oct 29, 2025 | 13,330.45 | 13,473.25 | 13,330.45 | 13,454.60 | 13,454.60 | 0.55% | 115 |
| Oct 28, 2025 | 13,423.60 | 13,490.00 | 13,335.00 | 13,380.85 | 13,380.85 | -0.26% | 570 |
| Oct 27, 2025 | 13,549.90 | 13,642.30 | 13,320.00 | 13,415.70 | 13,415.70 | -1.12% | 361 |
| Oct 24, 2025 | 13,826.70 | 13,826.70 | 13,537.00 | 13,567.90 | 13,567.90 | -1.00% | 1,404 |
| Oct 23, 2025 | 13,603.95 | 13,915.00 | 13,603.95 | 13,704.45 | 13,704.45 | -1.26% | 533 |
| Oct 21, 2025 | 13,999.85 | 14,082.00 | 13,786.35 | 13,879.65 | 13,879.65 | 0.61% | 51 |
| Oct 20, 2025 | 13,768.45 | 14,000.00 | 13,663.05 | 13,795.00 | 13,795.00 | 0.14% | 402 |
| Oct 17, 2025 | 14,100.00 | 14,173.00 | 13,728.05 | 13,775.20 | 13,775.20 | -1.99% | 253 |
| Oct 16, 2025 | 14,229.00 | 14,244.00 | 14,036.00 | 14,054.60 | 14,054.60 | -1.54% | 91 |
| Oct 15, 2025 | 14,177.05 | 14,300.60 | 14,124.05 | 14,274.70 | 14,274.70 | 0.30% | 177 |
| Oct 14, 2025 | 14,175.00 | 14,256.10 | 14,100.00 | 14,232.25 | 14,232.25 | 0.39% | 169 |
| Oct 13, 2025 | 14,050.85 | 14,272.15 | 14,050.85 | 14,176.35 | 14,176.35 | -0.73% | 288 |
| 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 |