Procter & Gamble Hygiene and Health Care Limited (BOM:500459)
India · Delayed Price · Currency is INR 8,188.60
-59.75 (-0.72%)
At close: Aug 21, 2026
BOM:500459 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 8,250.00 | 8,250.00 | 8,180.00 | 8,188.60 | 8,188.60 | -0.72% | 1,164 |
| Aug 20, 2026 | 8,249.80 | 8,278.80 | 8,230.00 | 8,248.35 | 8,248.35 | 0.12% | 564 |
| Aug 19, 2026 | 8,326.95 | 8,327.00 | 8,232.05 | 8,238.40 | 8,238.40 | -0.96% | 1,376 |
| Aug 18, 2026 | 8,360.25 | 8,386.90 | 8,305.00 | 8,318.45 | 8,318.45 | -0.64% | 814 |
| Aug 17, 2026 | 8,431.80 | 8,491.15 | 8,361.00 | 8,372.20 | 8,372.20 | -0.70% | 1,177 |
| Aug 14, 2026 | 8,538.00 | 8,538.00 | 8,420.00 | 8,431.25 | 8,431.25 | -0.69% | 1,006 |
| Aug 13, 2026 | 8,546.80 | 8,546.80 | 8,443.50 | 8,489.65 | 8,489.65 | 0.55% | 293 |
| Aug 12, 2026 | 8,514.50 | 8,514.50 | 8,425.20 | 8,443.50 | 8,443.50 | -0.20% | 866 |
| Aug 11, 2026 | 8,473.80 | 8,510.40 | 8,442.00 | 8,460.15 | 8,460.15 | -0.16% | 493 |
| Aug 10, 2026 | 8,477.75 | 8,536.50 | 8,461.75 | 8,473.80 | 8,473.80 | -0.34% | 1,093 |
| Aug 7, 2026 | 8,579.90 | 8,579.90 | 8,469.55 | 8,503.00 | 8,503.00 | 0.15% | 1,206 |
| Aug 6, 2026 | 8,450.90 | 8,596.80 | 8,450.90 | 8,490.60 | 8,490.60 | 0.03% | 1,602 |
| Aug 5, 2026 | 8,630.00 | 8,630.00 | 8,425.00 | 8,487.65 | 8,487.65 | -1.82% | 1,483 |
| Aug 4, 2026 | 8,648.30 | 8,739.75 | 8,630.00 | 8,645.35 | 8,645.35 | -0.03% | 344 |
| Aug 3, 2026 | 8,599.85 | 8,692.00 | 8,590.00 | 8,648.25 | 8,648.25 | 0.67% | 571 |
| Jul 31, 2026 | 8,446.50 | 8,603.00 | 8,427.25 | 8,590.30 | 8,590.30 | 1.34% | 903 |
| Jul 30, 2026 | 8,625.05 | 8,653.15 | 8,448.00 | 8,476.50 | 8,476.50 | -1.34% | 41,593 |
| Jul 29, 2026 | 8,965.05 | 9,068.00 | 8,500.00 | 8,592.05 | 8,592.05 | -4.17% | 3,393 |
| Jul 28, 2026 | 9,078.05 | 9,078.05 | 8,925.65 | 8,965.90 | 8,965.90 | -0.36% | 666 |
| Jul 27, 2026 | 9,098.65 | 9,098.65 | 8,974.90 | 8,998.70 | 8,998.70 | 0.39% | 588 |
| Jul 24, 2026 | 8,955.00 | 8,990.00 | 8,908.95 | 8,963.95 | 8,963.95 | 0.19% | 144 |
| Jul 23, 2026 | 8,975.00 | 9,020.00 | 8,823.20 | 8,946.55 | 8,946.55 | -0.55% | 450 |
| Jul 22, 2026 | 8,766.95 | 9,010.00 | 8,723.05 | 8,995.85 | 8,995.85 | 2.49% | 1,717 |
| Jul 21, 2026 | 8,716.05 | 8,814.55 | 8,716.05 | 8,777.50 | 8,777.50 | 0.56% | 878 |
| Jul 20, 2026 | 8,715.00 | 8,749.80 | 8,690.00 | 8,728.85 | 8,728.85 | 0.16% | 577 |
| Jul 17, 2026 | 8,786.40 | 8,800.00 | 8,697.00 | 8,714.90 | 8,714.90 | -0.82% | 921 |
| Jul 16, 2026 | 8,820.05 | 8,853.55 | 8,760.65 | 8,786.55 | 8,786.55 | -0.42% | 866 |
| Jul 15, 2026 | 8,914.80 | 8,914.80 | 8,803.20 | 8,824.00 | 8,824.00 | -0.52% | 581 |
| Jul 14, 2026 | 8,901.00 | 8,950.45 | 8,863.05 | 8,870.40 | 8,870.40 | -0.44% | 769 |
| Jul 13, 2026 | 9,027.95 | 9,027.95 | 8,900.05 | 8,909.30 | 8,909.30 | -0.32% | 414 |
| Jul 10, 2026 | 8,925.95 | 8,972.85 | 8,895.05 | 8,938.30 | 8,938.30 | 0.60% | 294 |
| Jul 9, 2026 | 8,852.35 | 8,935.05 | 8,852.35 | 8,885.20 | 8,885.20 | -0.01% | 308 |
| Jul 8, 2026 | 8,998.35 | 9,013.85 | 8,851.65 | 8,885.70 | 8,885.70 | -1.30% | 1,063 |
| Jul 7, 2026 | 8,998.55 | 9,048.50 | 8,912.05 | 9,002.45 | 9,002.45 | 0.49% | 411 |
| Jul 6, 2026 | 8,985.00 | 8,989.60 | 8,880.00 | 8,958.85 | 8,958.85 | 0.62% | 783 |
| Jul 3, 2026 | 8,955.95 | 8,999.50 | 8,866.00 | 8,903.90 | 8,903.90 | 0.15% | 844 |
| Jul 2, 2026 | 9,000.00 | 9,031.70 | 8,870.00 | 8,890.20 | 8,890.20 | -0.90% | 776 |
| Jul 1, 2026 | 9,067.30 | 9,099.90 | 8,940.00 | 8,970.80 | 8,970.80 | -0.67% | 461 |
| Jun 30, 2026 | 8,891.85 | 9,220.35 | 8,880.00 | 9,031.70 | 9,031.70 | 2.56% | 1,314 |
| Jun 29, 2026 | 9,001.05 | 9,022.15 | 8,739.70 | 8,806.20 | 8,806.20 | -2.43% | 2,964 |
| Jun 25, 2026 | 9,048.65 | 9,089.55 | 8,970.05 | 9,025.10 | 9,025.10 | 0.43% | 1,809 |
| Jun 24, 2026 | 9,119.55 | 9,119.60 | 8,975.60 | 8,986.20 | 8,986.20 | -1.19% | 604 |
| Jun 23, 2026 | 9,157.90 | 9,203.95 | 9,065.00 | 9,094.55 | 9,094.55 | -0.69% | 960 |
| Jun 22, 2026 | 9,409.20 | 9,427.55 | 9,113.20 | 9,157.90 | 9,157.90 | -1.21% | 1,072 |
| Jun 19, 2026 | 9,038.50 | 9,389.00 | 8,964.20 | 9,269.80 | 9,269.80 | 2.88% | 2,657 |
| Jun 18, 2026 | 9,078.95 | 9,078.95 | 8,975.00 | 9,010.35 | 9,010.35 | 0.12% | 620,541 |
| Jun 17, 2026 | 9,119.95 | 9,130.00 | 8,972.00 | 8,999.30 | 8,999.30 | -0.92% | 938 |
| Jun 16, 2026 | 8,995.00 | 9,098.95 | 8,950.00 | 9,083.20 | 9,083.20 | 1.00% | 684 |
| Jun 15, 2026 | 9,159.05 | 9,169.85 | 8,980.50 | 8,993.30 | 8,993.30 | -0.10% | 1,479 |
| Jun 12, 2026 | 9,080.00 | 9,120.35 | 8,939.25 | 9,002.50 | 9,002.50 | -0.29% | 11,163 |