Procter & Gamble Hygiene and Health Care Limited (BOM:500459)
India · Delayed Price · Currency is INR 6,804.20
-102.40 (-1.48%)
At close: Oct 22, 2026
BOM:500459 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 6,906.65 | 6,906.65 | 6,712.85 | 6,804.20 | 6,804.20 | -1.48% | 1,134 |
| Oct 21, 2026 | 7,154.00 | 7,154.00 | 6,867.00 | 6,906.60 | 6,906.60 | -3.46% | 1,024 |
| Oct 19, 2026 | 7,233.75 | 7,252.00 | 7,095.00 | 7,154.00 | 7,154.00 | -0.23% | 2,180 |
| Oct 16, 2026 | 7,174.90 | 7,239.55 | 7,048.05 | 7,170.40 | 7,170.40 | 0.96% | 1,281 |
| Oct 15, 2026 | 7,165.45 | 7,180.00 | 7,075.75 | 7,102.05 | 7,102.05 | -0.39% | 1,204 |
| Oct 14, 2026 | 6,934.70 | 7,150.15 | 6,934.70 | 7,129.75 | 7,129.75 | 2.10% | 1,793 |
| Oct 13, 2026 | 6,913.40 | 7,026.00 | 6,913.40 | 6,983.35 | 6,983.35 | 0.30% | 986 |
| Oct 12, 2026 | 7,006.70 | 7,019.50 | 6,929.05 | 6,962.60 | 6,962.60 | 0.26% | 1,054 |
| Oct 9, 2026 | 6,817.65 | 6,987.00 | 6,813.50 | 6,944.20 | 6,944.20 | 1.39% | 920 |
| Oct 8, 2026 | 6,980.00 | 6,980.00 | 6,800.00 | 6,848.85 | 6,848.85 | -1.01% | 566 |
| Oct 7, 2026 | 6,907.95 | 7,014.35 | 6,869.60 | 6,918.60 | 6,918.60 | 0.79% | 742 |
| Oct 6, 2026 | 6,800.75 | 6,896.90 | 6,747.90 | 6,864.25 | 6,864.25 | 1.48% | 1,335 |
| Oct 5, 2026 | 6,621.90 | 6,799.95 | 6,609.90 | 6,764.45 | 6,764.45 | 1.75% | 1,349 |
| Oct 1, 2026 | 6,818.95 | 6,818.95 | 6,575.70 | 6,647.85 | 6,647.85 | -2.24% | 2,350 |
| Sep 30, 2026 | 6,922.60 | 6,923.00 | 6,781.00 | 6,800.05 | 6,800.05 | -0.96% | 1,123 |
| Sep 29, 2026 | 6,890.00 | 6,924.50 | 6,806.35 | 6,865.95 | 6,865.95 | -0.33% | 2,621 |
| Sep 28, 2026 | 7,050.80 | 7,050.80 | 6,875.00 | 6,888.60 | 6,888.60 | -2.19% | 1,989 |
| Sep 25, 2026 | 7,181.45 | 7,181.45 | 7,009.80 | 7,042.95 | 7,042.95 | -0.68% | 830 |
| Sep 24, 2026 | 7,160.05 | 7,195.80 | 7,070.00 | 7,091.50 | 7,091.50 | -1.21% | 1,001 |
| Sep 23, 2026 | 7,344.90 | 7,344.90 | 7,164.00 | 7,178.60 | 7,178.60 | -1.46% | 2,722 |
| Sep 22, 2026 | 7,423.65 | 7,460.75 | 7,200.00 | 7,285.05 | 7,285.05 | -1.87% | 7,492 |
| Sep 21, 2026 | 7,519.95 | 7,519.95 | 7,413.90 | 7,423.65 | 7,423.65 | -0.98% | 1,119 |
| Sep 18, 2026 | 7,670.00 | 7,686.60 | 7,435.00 | 7,496.95 | 7,496.95 | -1.57% | 939 |
| Sep 17, 2026 | 7,668.20 | 7,715.25 | 7,590.20 | 7,616.15 | 7,616.15 | 0.16% | 367 |
| Sep 16, 2026 | 7,543.95 | 7,672.45 | 7,478.05 | 7,603.85 | 7,603.85 | 1.44% | 538 |
| Sep 15, 2026 | 7,517.05 | 7,606.85 | 7,480.30 | 7,495.60 | 7,495.60 | -0.32% | 1,295 |
| Sep 11, 2026 | 7,584.10 | 7,584.10 | 7,507.55 | 7,519.40 | 7,519.40 | -0.85% | 635 |
| Sep 10, 2026 | 7,586.65 | 7,663.55 | 7,575.00 | 7,584.10 | 7,584.10 | -0.48% | 641 |
| Sep 9, 2026 | 7,735.50 | 7,750.00 | 7,605.05 | 7,620.50 | 7,620.50 | -1.57% | 1,153 |
| Sep 8, 2026 | 7,684.75 | 7,839.80 | 7,590.00 | 7,742.35 | 7,742.35 | 1.36% | 2,118 |
| Sep 7, 2026 | 7,662.65 | 7,716.00 | 7,625.00 | 7,638.40 | 7,638.40 | -0.44% | 1,527 |
| Sep 4, 2026 | 7,735.25 | 7,762.05 | 7,656.40 | 7,671.90 | 7,671.90 | -0.55% | 1,681 |
| Sep 3, 2026 | 7,770.40 | 7,815.45 | 7,700.00 | 7,714.45 | 7,714.45 | -0.72% | 1,355 |
| Sep 2, 2026 | 7,886.00 | 7,886.05 | 7,740.90 | 7,770.40 | 7,770.40 | -1.40% | 1,086 |
| Sep 1, 2026 | 7,930.95 | 7,973.70 | 7,864.35 | 7,880.65 | 7,880.65 | -0.60% | 1,637 |
| Aug 31, 2026 | 8,100.55 | 8,141.85 | 7,975.05 | 7,988.35 | 7,928.35 | -1.33% | 1,382 |
| Aug 28, 2026 | 8,109.65 | 8,163.30 | 8,090.00 | 8,095.90 | 8,035.09 | -0.11% | 812 |
| Aug 27, 2026 | 8,092.20 | 8,200.00 | 8,092.20 | 8,104.70 | 8,043.83 | -0.27% | 249 |
| Aug 26, 2026 | 8,090.70 | 8,158.45 | 8,070.35 | 8,126.35 | 8,065.31 | 0.44% | 828 |
| Aug 25, 2026 | 8,269.85 | 8,269.85 | 8,087.00 | 8,090.75 | 8,029.98 | -0.42% | 531 |
| Aug 24, 2026 | 8,190.65 | 8,199.00 | 8,120.00 | 8,125.25 | 8,064.22 | -0.77% | 692 |
| Aug 21, 2026 | 8,250.00 | 8,250.00 | 8,180.00 | 8,188.60 | 8,127.10 | -0.72% | 1,164 |
| Aug 20, 2026 | 8,249.80 | 8,278.80 | 8,230.00 | 8,248.35 | 8,186.40 | 0.12% | 564 |
| Aug 19, 2026 | 8,326.95 | 8,327.00 | 8,232.05 | 8,238.40 | 8,176.52 | -0.96% | 1,376 |
| Aug 18, 2026 | 8,360.25 | 8,386.90 | 8,305.00 | 8,318.45 | 8,255.97 | -0.64% | 814 |
| Aug 17, 2026 | 8,431.80 | 8,491.15 | 8,361.00 | 8,372.20 | 8,309.32 | -0.70% | 1,177 |
| Aug 14, 2026 | 8,538.00 | 8,538.00 | 8,420.00 | 8,431.25 | 8,367.92 | -0.69% | 1,006 |
| Aug 13, 2026 | 8,546.80 | 8,546.80 | 8,443.50 | 8,489.65 | 8,425.88 | 0.55% | 293 |
| Aug 12, 2026 | 8,514.50 | 8,514.50 | 8,425.20 | 8,443.50 | 8,380.08 | -0.20% | 866 |
| Aug 11, 2026 | 8,473.80 | 8,510.40 | 8,442.00 | 8,460.15 | 8,396.61 | -0.16% | 493 |