Procter & Gamble Hygiene and Health Care Limited (BOM:500459)
India · Delayed Price · Currency is INR 13,226
+11 (0.08%)
At close: Aug 8, 2025
BOM:500459 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 13,255.00 | 13,403.00 | 13,170.05 | 13,226.25 | 13,226.25 | 0.08% | 376 |
| Aug 7, 2025 | 13,215.05 | 13,289.95 | 13,111.00 | 13,215.10 | 13,215.10 | -0.07% | 154 |
| Aug 6, 2025 | 13,342.00 | 13,378.05 | 13,180.00 | 13,224.90 | 13,224.90 | -0.95% | 145 |
| Aug 5, 2025 | 13,690.95 | 13,690.95 | 13,325.05 | 13,351.25 | 13,351.25 | -1.73% | 174 |
| Aug 4, 2025 | 13,610.35 | 13,774.75 | 13,500.00 | 13,586.65 | 13,586.65 | -0.73% | 708 |
| Aug 1, 2025 | 13,730.95 | 13,949.55 | 13,474.15 | 13,686.55 | 13,686.55 | -0.33% | 1,842 |
| Jul 31, 2025 | 13,800.00 | 13,860.00 | 13,621.85 | 13,731.95 | 13,731.95 | -0.68% | 1,176 |
| Jul 30, 2025 | 13,214.45 | 14,536.60 | 13,171.95 | 13,826.60 | 13,826.60 | 5.68% | 6,314 |
| Jul 29, 2025 | 12,991.60 | 13,158.00 | 12,900.00 | 13,083.65 | 13,083.65 | 0.92% | 581 |
| Jul 28, 2025 | 13,297.90 | 13,297.90 | 12,920.50 | 12,964.60 | 12,964.60 | -0.25% | 293 |
| Jul 25, 2025 | 13,000.00 | 13,020.20 | 12,960.00 | 12,996.80 | 12,996.80 | 0.11% | 210 |
| Jul 24, 2025 | 13,100.05 | 13,137.95 | 12,970.00 | 12,983.10 | 12,983.10 | -0.70% | 403 |
| Jul 23, 2025 | 13,135.05 | 13,151.00 | 13,041.05 | 13,074.45 | 13,074.45 | -0.49% | 197 |
| Jul 22, 2025 | 13,297.45 | 13,297.45 | 13,117.45 | 13,138.95 | 13,138.95 | -0.17% | 318 |
| Jul 21, 2025 | 13,356.00 | 13,356.05 | 13,125.75 | 13,161.85 | 13,161.85 | -1.19% | 851 |
| Jul 18, 2025 | 13,400.00 | 13,416.95 | 13,290.05 | 13,319.85 | 13,319.85 | -0.83% | 1,133 |
| Jul 17, 2025 | 13,255.05 | 13,483.00 | 13,255.05 | 13,431.40 | 13,431.40 | 1.71% | 778 |
| Jul 16, 2025 | 13,320.25 | 13,373.00 | 13,188.00 | 13,205.70 | 13,205.70 | - | 916 |
| Jul 15, 2025 | 13,379.85 | 13,379.85 | 13,117.60 | 13,205.85 | 13,205.85 | 0.39% | 320 |
| Jul 14, 2025 | 13,140.20 | 13,320.40 | 13,082.95 | 13,155.15 | 13,155.15 | -0.23% | 300 |
| Jul 11, 2025 | 13,200.05 | 13,240.95 | 13,107.65 | 13,185.60 | 13,185.60 | -0.01% | 282 |
| Jul 10, 2025 | 13,482.95 | 13,482.95 | 13,167.80 | 13,186.65 | 13,186.65 | -1.60% | 264 |
| Jul 9, 2025 | 13,407.75 | 13,456.25 | 13,300.90 | 13,401.20 | 13,401.20 | -0.05% | 417 |
| Jul 8, 2025 | 13,448.95 | 13,600.00 | 13,327.05 | 13,407.75 | 13,407.75 | 0.06% | 201 |
| Jul 7, 2025 | 13,615.85 | 13,615.85 | 13,288.00 | 13,399.40 | 13,399.40 | 0.46% | 166 |
| Jul 4, 2025 | 13,384.80 | 13,384.85 | 13,298.30 | 13,337.50 | 13,337.50 | 0.14% | 52 |
| Jul 3, 2025 | 13,400.00 | 13,400.00 | 13,286.45 | 13,318.20 | 13,318.20 | -0.08% | 255 |
| Jul 2, 2025 | 13,419.95 | 13,420.00 | 13,285.80 | 13,329.50 | 13,329.50 | 0.06% | 330 |
| Jul 1, 2025 | 13,488.75 | 13,488.75 | 13,296.70 | 13,321.80 | 13,321.80 | -0.35% | 633 |
| Jun 30, 2025 | 13,446.95 | 13,446.95 | 13,216.80 | 13,368.00 | 13,368.00 | 1.14% | 177 |
| Jun 27, 2025 | 13,411.80 | 13,506.70 | 13,153.00 | 13,216.80 | 13,216.80 | -1.50% | 999 |
| Jun 26, 2025 | 13,450.00 | 13,490.35 | 13,400.00 | 13,417.80 | 13,417.80 | -0.42% | 80 |
| Jun 25, 2025 | 13,490.00 | 13,518.80 | 13,453.25 | 13,475.00 | 13,475.00 | 0.18% | 18 |
| Jun 24, 2025 | 13,401.20 | 13,500.00 | 13,401.20 | 13,450.95 | 13,450.95 | 0.37% | 265 |
| Jun 23, 2025 | 13,400.05 | 13,428.20 | 13,327.00 | 13,401.20 | 13,401.20 | -0.19% | 283 |
| Jun 20, 2025 | 13,440.00 | 13,468.25 | 13,375.00 | 13,426.10 | 13,426.10 | -0.04% | 222 |
| Jun 19, 2025 | 13,339.95 | 13,494.90 | 13,339.95 | 13,431.00 | 13,431.00 | 0.55% | 487 |
| Jun 18, 2025 | 13,426.90 | 13,426.90 | 13,285.20 | 13,356.90 | 13,356.90 | -0.02% | 113 |
| Jun 17, 2025 | 13,536.75 | 13,536.75 | 13,328.20 | 13,360.10 | 13,360.10 | -0.32% | 289 |
| Jun 16, 2025 | 13,290.05 | 13,454.00 | 13,290.05 | 13,402.75 | 13,402.75 | -0.35% | 146 |
| Jun 13, 2025 | 13,300.00 | 13,459.90 | 13,300.00 | 13,449.75 | 13,449.75 | 0.54% | 128 |
| Jun 12, 2025 | 13,400.00 | 13,439.90 | 13,350.00 | 13,377.45 | 13,377.45 | -0.35% | 253 |
| Jun 11, 2025 | 13,485.00 | 13,518.80 | 13,385.00 | 13,424.80 | 13,424.80 | -0.56% | 274 |
| Jun 10, 2025 | 13,489.05 | 13,603.60 | 13,477.70 | 13,500.70 | 13,500.70 | 0.15% | 4,747 |
| Jun 9, 2025 | 13,501.05 | 13,591.45 | 13,454.00 | 13,480.15 | 13,480.15 | -0.27% | 535 |
| Jun 6, 2025 | 13,534.95 | 13,542.05 | 13,470.00 | 13,516.10 | 13,516.10 | 0.32% | 90 |
| Jun 5, 2025 | 13,699.85 | 13,699.85 | 13,453.30 | 13,472.65 | 13,472.65 | -0.63% | 145 |
| Jun 4, 2025 | 13,656.90 | 13,656.90 | 13,492.45 | 13,558.65 | 13,558.65 | 0.09% | 187 |
| Jun 3, 2025 | 13,704.75 | 13,704.75 | 13,369.00 | 13,546.85 | 13,546.85 | 0.46% | 370 |
| Jun 2, 2025 | 13,600.05 | 13,677.95 | 13,433.05 | 13,485.35 | 13,485.35 | -0.79% | 300 |