Procter & Gamble Hygiene and Health Care Limited (BOM:500459)
India · Delayed Price · Currency is INR 9,662.75
-440.05 (-4.36%)
At close: May 29, 2026
BOM:500459 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 10,145.20 | 10,399.95 | 10,056.80 | 10,102.80 | 10,102.80 | 2.25% | 2,105 |
| May 26, 2026 | 9,667.00 | 9,900.00 | 9,667.00 | 9,880.75 | 9,880.75 | 2.22% | 975 |
| May 25, 2026 | 9,589.95 | 9,745.00 | 9,589.95 | 9,666.15 | 9,666.15 | 0.82% | 816 |
| May 22, 2026 | 9,794.85 | 9,794.85 | 9,575.00 | 9,587.70 | 9,587.70 | -0.67% | 674 |
| May 21, 2026 | 9,690.95 | 9,703.95 | 9,617.00 | 9,652.15 | 9,652.15 | 0.02% | 459 |
| May 20, 2026 | 9,593.60 | 9,813.65 | 9,576.00 | 9,650.20 | 9,650.20 | -0.55% | 293 |
| May 19, 2026 | 9,699.15 | 9,790.00 | 9,687.65 | 9,703.45 | 9,703.45 | 0.55% | 227 |
| May 18, 2026 | 9,632.05 | 9,706.00 | 9,436.00 | 9,650.50 | 9,650.50 | -0.71% | 620 |
| May 15, 2026 | 9,741.00 | 9,953.10 | 9,603.00 | 9,719.50 | 9,719.50 | 0.88% | 625 |
| May 14, 2026 | 9,750.05 | 9,801.35 | 9,615.70 | 9,634.55 | 9,634.55 | -0.25% | 882 |
| May 13, 2026 | 9,723.90 | 9,761.45 | 9,642.50 | 9,658.85 | 9,658.85 | -0.48% | 437 |
| May 12, 2026 | 9,893.95 | 9,897.05 | 9,656.30 | 9,705.70 | 9,705.70 | -1.85% | 459 |
| May 11, 2026 | 9,960.00 | 10,051.15 | 9,829.00 | 9,889.10 | 9,889.10 | -0.42% | 443 |
| May 8, 2026 | 10,089.10 | 10,089.10 | 9,900.00 | 9,930.50 | 9,930.50 | 0.37% | 471 |
| May 7, 2026 | 9,920.50 | 10,043.00 | 9,865.00 | 9,893.50 | 9,893.50 | -0.65% | 1,074 |
| May 6, 2026 | 10,146.00 | 10,221.75 | 9,925.00 | 9,958.70 | 9,958.70 | -1.91% | 540 |
| May 5, 2026 | 10,163.30 | 10,237.60 | 10,089.00 | 10,152.80 | 10,152.80 | -0.62% | 529 |
| May 4, 2026 | 10,301.25 | 10,355.00 | 10,163.55 | 10,216.25 | 10,216.25 | 0.68% | 776 |
| Apr 30, 2026 | 10,449.80 | 10,449.80 | 10,122.25 | 10,147.25 | 10,147.25 | -2.12% | 229 |
| Apr 29, 2026 | 10,300.00 | 10,395.45 | 10,186.00 | 10,366.65 | 10,366.65 | 1.87% | 675 |
| Apr 28, 2026 | 10,355.90 | 10,355.90 | 10,154.15 | 10,176.40 | 10,176.40 | -1.38% | 525 |
| Apr 27, 2026 | 10,914.65 | 10,914.65 | 10,249.35 | 10,319.05 | 10,319.05 | 0.28% | 744 |
| Apr 24, 2026 | 10,435.10 | 10,467.50 | 10,210.85 | 10,290.70 | 10,290.70 | -1.30% | 800 |
| Apr 23, 2026 | 10,456.45 | 10,505.00 | 10,278.00 | 10,425.80 | 10,425.80 | -0.06% | 548 |
| Apr 22, 2026 | 10,345.15 | 10,536.85 | 10,216.00 | 10,431.85 | 10,431.85 | 0.84% | 1,253 |
| Apr 21, 2026 | 9,989.90 | 10,360.00 | 9,914.50 | 10,345.15 | 10,345.15 | 3.99% | 991 |
| Apr 20, 2026 | 10,001.05 | 10,170.00 | 9,916.65 | 9,948.35 | 9,948.35 | -0.58% | 13,201 |
| Apr 17, 2026 | 9,899.95 | 10,039.00 | 9,897.00 | 10,006.55 | 10,006.55 | 1.45% | 900 |
| Apr 16, 2026 | 10,000.00 | 10,000.00 | 9,820.00 | 9,863.35 | 9,863.35 | -0.37% | 574 |
| Apr 15, 2026 | 9,989.95 | 10,057.00 | 9,869.20 | 9,900.40 | 9,900.40 | 0.81% | 831 |
| Apr 13, 2026 | 9,799.95 | 9,859.85 | 9,579.00 | 9,821.25 | 9,821.25 | 0.20% | 828 |
| Apr 10, 2026 | 9,680.75 | 9,832.90 | 9,670.00 | 9,801.50 | 9,801.50 | 1.27% | 1,086 |
| Apr 9, 2026 | 9,775.40 | 9,775.40 | 9,538.20 | 9,679.05 | 9,679.05 | 0.99% | 582 |
| Apr 8, 2026 | 9,909.00 | 10,200.00 | 9,530.10 | 9,583.80 | 9,583.80 | -1.36% | 1,673 |
| Apr 7, 2026 | 9,872.95 | 9,872.95 | 9,402.15 | 9,715.85 | 9,715.85 | 0.13% | 690 |
| Apr 6, 2026 | 9,800.10 | 9,817.90 | 9,572.15 | 9,703.10 | 9,703.10 | -0.62% | 802 |
| Apr 2, 2026 | 9,799.05 | 9,799.05 | 9,450.05 | 9,763.40 | 9,763.40 | 0.21% | 1,370 |
| Apr 1, 2026 | 9,498.95 | 9,952.80 | 9,323.00 | 9,742.50 | 9,742.50 | 4.48% | 2,337 |
| Mar 30, 2026 | 9,120.05 | 9,493.15 | 8,995.00 | 9,325.00 | 9,325.00 | 1.49% | 3,530 |
| Mar 27, 2026 | 9,749.40 | 9,749.40 | 9,056.30 | 9,187.65 | 9,187.65 | -4.73% | 1,887 |
| 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 |