Procter & Gamble Hygiene and Health Care Limited (BOM:500459)
India · Delayed Price · Currency is INR 6,647.85
-152.20 (-2.24%)
At close: Oct 1, 2026
BOM:500459 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 8,477.75 | 8,536.50 | 8,461.75 | 8,473.80 | 8,410.15 | -0.34% | 1,093 |
| Aug 7, 2026 | 8,579.90 | 8,579.90 | 8,469.55 | 8,503.00 | 8,439.13 | 0.15% | 1,206 |
| Aug 6, 2026 | 8,450.90 | 8,596.80 | 8,450.90 | 8,490.60 | 8,426.83 | 0.03% | 1,602 |
| Aug 5, 2026 | 8,630.00 | 8,630.00 | 8,425.00 | 8,487.65 | 8,423.90 | -1.82% | 1,483 |
| Aug 4, 2026 | 8,648.30 | 8,739.75 | 8,630.00 | 8,645.35 | 8,580.42 | -0.03% | 344 |
| Aug 3, 2026 | 8,599.85 | 8,692.00 | 8,590.00 | 8,648.25 | 8,583.29 | 0.67% | 571 |
| Jul 31, 2026 | 8,446.50 | 8,603.00 | 8,427.25 | 8,590.30 | 8,525.78 | 1.34% | 903 |
| Jul 30, 2026 | 8,625.05 | 8,653.15 | 8,448.00 | 8,476.50 | 8,412.83 | -1.34% | 41,593 |
| Jul 29, 2026 | 8,965.05 | 9,068.00 | 8,500.00 | 8,592.05 | 8,527.52 | -4.17% | 3,393 |
| Jul 28, 2026 | 9,078.05 | 9,078.05 | 8,925.65 | 8,965.90 | 8,898.56 | -0.36% | 666 |
| Jul 27, 2026 | 9,098.65 | 9,098.65 | 8,974.90 | 8,998.70 | 8,931.11 | 0.39% | 588 |
| Jul 24, 2026 | 8,955.00 | 8,990.00 | 8,908.95 | 8,963.95 | 8,896.62 | 0.19% | 144 |
| Jul 23, 2026 | 8,975.00 | 9,020.00 | 8,823.20 | 8,946.55 | 8,879.35 | -0.55% | 450 |