Procter & Gamble Hygiene and Health Care Limited (BOM:500459)
India · Delayed Price · Currency is INR 12,584
-88 (-0.69%)
At close: Dec 5, 2025
BOM:500459 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12,671.70 | 12,680.00 | 12,560.00 | 12,583.80 | 12,583.80 | -0.69% | 446 |
| Dec 4, 2025 | 12,601.70 | 12,803.90 | 12,601.70 | 12,671.70 | 12,671.70 | 0.34% | 153 |
| Dec 3, 2025 | 12,702.45 | 12,702.45 | 12,593.15 | 12,629.05 | 12,629.05 | -0.58% | 216 |
| Dec 2, 2025 | 12,724.45 | 12,750.35 | 12,691.55 | 12,702.45 | 12,702.45 | -0.54% | 66 |
| Dec 1, 2025 | 12,878.00 | 12,878.00 | 12,757.50 | 12,771.25 | 12,771.25 | 0.19% | 218 |
| Nov 28, 2025 | 12,816.35 | 12,841.70 | 12,739.95 | 12,746.75 | 12,746.75 | -0.43% | 164 |
| Nov 27, 2025 | 12,812.25 | 12,836.65 | 12,787.00 | 12,801.70 | 12,801.70 | 0.27% | 161 |
| Nov 26, 2025 | 12,810.00 | 12,849.00 | 12,755.65 | 12,767.65 | 12,767.65 | -0.37% | 2,395 |
| Nov 25, 2025 | 12,840.00 | 12,840.00 | 12,755.00 | 12,815.25 | 12,815.25 | -0.01% | 126 |
| Nov 24, 2025 | 12,860.55 | 12,984.50 | 12,778.70 | 12,816.65 | 12,816.65 | -0.23% | 136 |
| Nov 21, 2025 | 13,031.00 | 13,031.00 | 12,818.00 | 12,845.65 | 12,845.65 | -1.24% | 57 |
| Nov 20, 2025 | 12,913.00 | 13,080.00 | 12,906.50 | 13,007.55 | 13,007.55 | 0.86% | 185 |
| Nov 19, 2025 | 12,997.95 | 13,000.00 | 12,856.80 | 12,897.05 | 12,897.05 | 0.09% | 377 |
| Nov 18, 2025 | 12,901.25 | 13,000.00 | 12,853.15 | 12,885.85 | 12,885.85 | -0.53% | 253 |
| Nov 17, 2025 | 13,047.00 | 13,135.15 | 12,900.00 | 12,955.05 | 12,955.05 | -0.59% | 204 |
| Nov 14, 2025 | 12,999.90 | 13,090.75 | 12,919.00 | 13,031.95 | 13,031.95 | 0.93% | 328 |
| Nov 13, 2025 | 12,945.05 | 13,020.00 | 12,884.05 | 12,911.75 | 12,911.75 | 0.07% | 354 |
| Nov 12, 2025 | 12,925.00 | 13,160.00 | 12,850.00 | 12,902.90 | 12,902.90 | 0.15% | 775 |
| Nov 11, 2025 | 13,282.45 | 13,282.45 | 12,850.00 | 12,883.90 | 12,883.90 | -3.07% | 691 |
| Nov 10, 2025 | 13,050.15 | 13,343.10 | 13,050.15 | 13,292.60 | 13,292.60 | 1.11% | 164 |
| Nov 7, 2025 | 13,032.00 | 13,271.00 | 13,000.05 | 13,146.55 | 13,146.55 | -0.63% | 318 |
| Nov 6, 2025 | 13,401.00 | 13,401.00 | 13,100.00 | 13,230.10 | 13,230.10 | -1.34% | 924 |
| Nov 4, 2025 | 13,408.90 | 13,440.85 | 13,348.95 | 13,410.20 | 13,410.20 | 0.01% | 394 |
| Nov 3, 2025 | 13,498.10 | 13,498.10 | 13,330.00 | 13,408.90 | 13,408.90 | 0.47% | 64 |
| 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 |