Procter & Gamble Hygiene and Health Care Limited (BOM:500459)
India · Delayed Price · Currency is INR 9,643.35
+145.90 (1.54%)
At close: Mar 25, 2026
BOM:500459 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 9,638.85 | 9,750.00 | 9,580.60 | 9,643.35 | 9,643.35 | 1.54% | 1,336 |
| Mar 24, 2026 | 9,566.85 | 9,651.45 | 9,338.30 | 9,497.45 | 9,497.45 | 0.33% | 1,486 |
| Mar 23, 2026 | 9,726.30 | 9,726.30 | 9,400.00 | 9,466.55 | 9,466.55 | -2.57% | 1,828 |
| Mar 20, 2026 | 10,098.20 | 10,098.20 | 9,681.10 | 9,716.75 | 9,716.75 | -1.89% | 1,557 |
| Mar 19, 2026 | 9,941.00 | 10,001.00 | 9,889.00 | 9,903.90 | 9,903.90 | -1.20% | 874 |
| Mar 18, 2026 | 10,016.55 | 10,078.00 | 9,958.70 | 10,024.30 | 10,024.30 | 0.21% | 1,014 |
| Mar 17, 2026 | 10,161.00 | 10,161.00 | 9,980.00 | 10,003.45 | 10,003.45 | -1.64% | 743 |
| Mar 16, 2026 | 10,460.60 | 10,460.65 | 10,100.00 | 10,170.30 | 10,170.30 | -3.34% | 762 |
| Mar 13, 2026 | 10,676.05 | 10,676.05 | 10,499.00 | 10,521.90 | 10,521.90 | -2.85% | 570 |
| Mar 12, 2026 | 10,798.40 | 10,943.50 | 10,566.00 | 10,830.35 | 10,830.35 | 0.11% | 570 |
| Mar 11, 2026 | 10,607.50 | 10,877.90 | 10,607.50 | 10,818.20 | 10,818.20 | 0.10% | 320 |
| Mar 10, 2026 | 10,600.00 | 10,999.75 | 10,530.90 | 10,807.25 | 10,807.25 | 1.96% | 749 |
| Mar 9, 2026 | 10,876.95 | 10,876.95 | 10,576.00 | 10,599.50 | 10,599.50 | -2.55% | 285 |
| Mar 6, 2026 | 11,180.00 | 11,195.20 | 10,801.05 | 10,876.95 | 10,876.95 | -1.98% | 539 |
| Mar 5, 2026 | 11,164.00 | 11,164.00 | 11,040.00 | 11,096.20 | 11,096.20 | -1.10% | 175 |
| Mar 4, 2026 | 11,127.80 | 11,270.55 | 10,989.80 | 11,220.05 | 11,220.05 | 0.07% | 333 |
| Mar 2, 2026 | 11,002.60 | 11,365.25 | 11,002.00 | 11,211.95 | 11,211.95 | -1.26% | 977 |
| Feb 27, 2026 | 11,401.55 | 11,470.30 | 11,253.75 | 11,354.75 | 11,354.75 | -0.95% | 301 |
| Feb 26, 2026 | 11,415.00 | 11,477.95 | 11,393.00 | 11,463.25 | 11,463.25 | 0.25% | 133 |
| Feb 25, 2026 | 11,492.05 | 11,510.35 | 11,308.35 | 11,435.05 | 11,435.05 | -0.40% | 711 |
| Feb 24, 2026 | 11,460.95 | 11,518.80 | 11,451.00 | 11,481.55 | 11,481.55 | -0.19% | 266 |
| Feb 23, 2026 | 11,500.00 | 11,525.60 | 11,453.70 | 11,503.55 | 11,503.55 | -0.04% | 328 |
| Feb 20, 2026 | 11,427.00 | 11,532.45 | 11,427.00 | 11,508.70 | 11,508.70 | 0.03% | 122 |
| Feb 19, 2026 | 11,560.00 | 11,651.60 | 11,465.00 | 11,505.05 | 11,505.05 | -0.78% | 584 |
| Feb 18, 2026 | 11,560.00 | 11,630.15 | 11,543.00 | 11,595.55 | 11,595.55 | -0.18% | 163 |
| Feb 17, 2026 | 11,678.10 | 11,678.10 | 11,533.60 | 11,616.40 | 11,616.40 | 0.51% | 53 |
| Feb 16, 2026 | 11,651.50 | 11,651.50 | 11,312.35 | 11,557.70 | 11,557.70 | -1.29% | 377 |
| Feb 13, 2026 | 11,547.10 | 11,800.00 | 11,466.10 | 11,709.20 | 11,709.20 | 0.30% | 347 |
| Feb 12, 2026 | 11,934.90 | 11,934.90 | 11,650.00 | 11,673.70 | 11,673.70 | -1.65% | 162 |
| Feb 11, 2026 | 11,949.00 | 11,967.95 | 11,850.00 | 11,868.95 | 11,868.95 | -0.69% | 262 |
| Feb 10, 2026 | 11,959.90 | 12,050.00 | 11,900.00 | 11,951.40 | 11,951.40 | 0.02% | 335 |
| Feb 9, 2026 | 11,802.15 | 11,980.00 | 11,802.15 | 11,949.20 | 11,949.20 | 0.44% | 358 |
| Feb 6, 2026 | 11,998.35 | 11,998.35 | 11,565.45 | 11,896.55 | 11,896.55 | 0.59% | 892 |
| Feb 5, 2026 | 11,999.00 | 11,999.00 | 11,759.25 | 11,826.30 | 11,826.30 | -1.70% | 515 |
| Feb 4, 2026 | 11,896.00 | 12,098.90 | 11,896.00 | 12,030.70 | 11,835.70 | 0.78% | 761 |
| Feb 3, 2026 | 11,854.05 | 11,979.70 | 11,711.00 | 11,938.00 | 11,744.50 | 1.25% | 899 |
| Feb 2, 2026 | 12,117.85 | 12,117.85 | 11,702.60 | 11,790.95 | 11,599.84 | -1.14% | 412 |
| Feb 1, 2026 | 11,974.20 | 12,201.05 | 11,850.00 | 11,927.50 | 11,734.17 | 1.24% | 830 |
| Jan 30, 2026 | 11,998.05 | 12,099.00 | 11,640.00 | 11,781.75 | 11,590.79 | 0.16% | 1,074 |
| Jan 29, 2026 | 12,005.45 | 12,005.45 | 11,727.05 | 11,763.45 | 11,572.78 | -2.09% | 735 |
| Jan 28, 2026 | 11,975.35 | 12,039.00 | 11,910.00 | 12,014.70 | 11,819.96 | 0.33% | 56 |
| Jan 27, 2026 | 12,157.00 | 12,226.50 | 11,934.85 | 11,975.35 | 11,781.25 | -1.51% | 268 |
| Jan 23, 2026 | 12,310.10 | 12,310.10 | 12,083.05 | 12,158.40 | 11,961.33 | -0.76% | 174 |
| Jan 22, 2026 | 12,049.00 | 12,294.95 | 11,960.25 | 12,251.30 | 12,052.72 | 2.72% | 427 |
| Jan 21, 2026 | 11,950.70 | 12,055.40 | 11,851.25 | 11,927.05 | 11,733.73 | -0.25% | 138 |
| Jan 20, 2026 | 12,150.00 | 12,169.95 | 11,940.00 | 11,957.50 | 11,763.69 | -1.83% | 408 |
| Jan 19, 2026 | 12,225.55 | 12,260.00 | 12,112.25 | 12,180.15 | 11,982.73 | -0.51% | 572 |
| Jan 16, 2026 | 12,362.00 | 12,362.00 | 12,212.00 | 12,243.05 | 12,044.61 | -0.91% | 324 |
| Jan 14, 2026 | 12,450.00 | 12,450.00 | 12,314.40 | 12,355.40 | 12,155.14 | -0.37% | 334 |
| Jan 13, 2026 | 12,453.00 | 12,501.90 | 12,353.85 | 12,401.85 | 12,200.83 | -0.14% | 211 |