Procter & Gamble Hygiene and Health Care Limited (BOM:500459)
India · Delayed Price · Currency is INR 13,096
+41 (0.31%)
At close: Aug 29, 2025
BOM:500459 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2025 | 12,991.60 | 13,158.00 | 12,900.00 | 13,083.65 | 13,018.81 | 0.92% | 581 |
| Jul 28, 2025 | 13,297.90 | 13,297.90 | 12,920.50 | 12,964.60 | 12,900.35 | -0.25% | 293 |
| Jul 25, 2025 | 13,000.00 | 13,020.20 | 12,960.00 | 12,996.80 | 12,932.39 | 0.11% | 210 |
| Jul 24, 2025 | 13,100.05 | 13,137.95 | 12,970.00 | 12,983.10 | 12,918.76 | -0.70% | 403 |
| Jul 23, 2025 | 13,135.05 | 13,151.00 | 13,041.05 | 13,074.45 | 13,009.65 | -0.49% | 197 |
| Jul 22, 2025 | 13,297.45 | 13,297.45 | 13,117.45 | 13,138.95 | 13,073.83 | -0.17% | 318 |
| Jul 21, 2025 | 13,356.00 | 13,356.05 | 13,125.75 | 13,161.85 | 13,096.62 | -1.19% | 851 |
| Jul 18, 2025 | 13,400.00 | 13,416.95 | 13,290.05 | 13,319.85 | 13,253.84 | -0.83% | 1,133 |
| Jul 17, 2025 | 13,255.05 | 13,483.00 | 13,255.05 | 13,431.40 | 13,364.84 | 1.71% | 778 |
| Jul 16, 2025 | 13,320.25 | 13,373.00 | 13,188.00 | 13,205.70 | 13,140.25 | - | 916 |
| Jul 15, 2025 | 13,379.85 | 13,379.85 | 13,117.60 | 13,205.85 | 13,140.40 | 0.39% | 320 |
| Jul 14, 2025 | 13,140.20 | 13,320.40 | 13,082.95 | 13,155.15 | 13,089.95 | -0.23% | 300 |
| Jul 11, 2025 | 13,200.05 | 13,240.95 | 13,107.65 | 13,185.60 | 13,120.25 | -0.01% | 282 |
| Jul 10, 2025 | 13,482.95 | 13,482.95 | 13,167.80 | 13,186.65 | 13,121.30 | -1.60% | 264 |
| Jul 9, 2025 | 13,407.75 | 13,456.25 | 13,300.90 | 13,401.20 | 13,334.79 | -0.05% | 417 |
| Jul 8, 2025 | 13,448.95 | 13,600.00 | 13,327.05 | 13,407.75 | 13,341.30 | 0.06% | 201 |
| Jul 7, 2025 | 13,615.85 | 13,615.85 | 13,288.00 | 13,399.40 | 13,332.99 | 0.46% | 166 |
| Jul 4, 2025 | 13,384.80 | 13,384.85 | 13,298.30 | 13,337.50 | 13,271.40 | 0.14% | 52 |
| Jul 3, 2025 | 13,400.00 | 13,400.00 | 13,286.45 | 13,318.20 | 13,252.20 | -0.08% | 255 |
| Jul 2, 2025 | 13,419.95 | 13,420.00 | 13,285.80 | 13,329.50 | 13,263.44 | 0.06% | 330 |
| Jul 1, 2025 | 13,488.75 | 13,488.75 | 13,296.70 | 13,321.80 | 13,255.78 | -0.35% | 633 |
| Jun 30, 2025 | 13,446.95 | 13,446.95 | 13,216.80 | 13,368.00 | 13,301.75 | 1.14% | 177 |
| Jun 27, 2025 | 13,411.80 | 13,506.70 | 13,153.00 | 13,216.80 | 13,151.30 | -1.50% | 999 |
| Jun 26, 2025 | 13,450.00 | 13,490.35 | 13,400.00 | 13,417.80 | 13,351.30 | -0.42% | 80 |
| Jun 25, 2025 | 13,490.00 | 13,518.80 | 13,453.25 | 13,475.00 | 13,408.22 | 0.18% | 18 |
| Jun 24, 2025 | 13,401.20 | 13,500.00 | 13,401.20 | 13,450.95 | 13,384.29 | 0.37% | 265 |
| Jun 23, 2025 | 13,400.05 | 13,428.20 | 13,327.00 | 13,401.20 | 13,334.79 | -0.19% | 283 |
| Jun 20, 2025 | 13,440.00 | 13,468.25 | 13,375.00 | 13,426.10 | 13,359.56 | -0.04% | 222 |
| Jun 19, 2025 | 13,339.95 | 13,494.90 | 13,339.95 | 13,431.00 | 13,364.44 | 0.55% | 487 |