Procter & Gamble Hygiene and Health Care Limited (BOM:500459)
India · Delayed Price · Currency is INR 10,007
+143 (1.45%)
At close: Apr 17, 2026
BOM:500459 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 11, 2026 | 10,607.50 | 10,877.90 | 10,607.50 | 10,818.20 | 10,818.20 | 0.10% | 320 |
| Mar 10, 2026 | 10,600.00 | 10,999.75 | 10,530.90 | 10,807.25 | 10,807.25 | 1.96% | 749 |
| Mar 9, 2026 | 10,876.95 | 10,876.95 | 10,576.00 | 10,599.50 | 10,599.50 | -2.55% | 285 |
| Mar 6, 2026 | 11,180.00 | 11,195.20 | 10,801.05 | 10,876.95 | 10,876.95 | -1.98% | 539 |
| Mar 5, 2026 | 11,164.00 | 11,164.00 | 11,040.00 | 11,096.20 | 11,096.20 | -1.10% | 175 |
| Mar 4, 2026 | 11,127.80 | 11,270.55 | 10,989.80 | 11,220.05 | 11,220.05 | 0.07% | 333 |
| Mar 2, 2026 | 11,002.60 | 11,365.25 | 11,002.00 | 11,211.95 | 11,211.95 | -1.26% | 977 |
| Feb 27, 2026 | 11,401.55 | 11,470.30 | 11,253.75 | 11,354.75 | 11,354.75 | -0.95% | 301 |
| Feb 26, 2026 | 11,415.00 | 11,477.95 | 11,393.00 | 11,463.25 | 11,463.25 | 0.25% | 133 |
| Feb 25, 2026 | 11,492.05 | 11,510.35 | 11,308.35 | 11,435.05 | 11,435.05 | -0.40% | 711 |
| Feb 24, 2026 | 11,460.95 | 11,518.80 | 11,451.00 | 11,481.55 | 11,481.55 | -0.19% | 266 |
| Feb 23, 2026 | 11,500.00 | 11,525.60 | 11,453.70 | 11,503.55 | 11,503.55 | -0.04% | 328 |
| Feb 20, 2026 | 11,427.00 | 11,532.45 | 11,427.00 | 11,508.70 | 11,508.70 | 0.03% | 122 |
| Feb 19, 2026 | 11,560.00 | 11,651.60 | 11,465.00 | 11,505.05 | 11,505.05 | -0.78% | 584 |
| Feb 18, 2026 | 11,560.00 | 11,630.15 | 11,543.00 | 11,595.55 | 11,595.55 | -0.18% | 163 |
| Feb 17, 2026 | 11,678.10 | 11,678.10 | 11,533.60 | 11,616.40 | 11,616.40 | 0.51% | 53 |
| Feb 16, 2026 | 11,651.50 | 11,651.50 | 11,312.35 | 11,557.70 | 11,557.70 | -1.29% | 377 |
| Feb 13, 2026 | 11,547.10 | 11,800.00 | 11,466.10 | 11,709.20 | 11,709.20 | 0.30% | 347 |
| Feb 12, 2026 | 11,934.90 | 11,934.90 | 11,650.00 | 11,673.70 | 11,673.70 | -1.65% | 162 |
| Feb 11, 2026 | 11,949.00 | 11,967.95 | 11,850.00 | 11,868.95 | 11,868.95 | -0.69% | 262 |
| Feb 10, 2026 | 11,959.90 | 12,050.00 | 11,900.00 | 11,951.40 | 11,951.40 | 0.02% | 335 |
| Feb 9, 2026 | 11,802.15 | 11,980.00 | 11,802.15 | 11,949.20 | 11,949.20 | 0.44% | 358 |
| Feb 6, 2026 | 11,998.35 | 11,998.35 | 11,565.45 | 11,896.55 | 11,896.55 | 0.59% | 892 |
| Feb 5, 2026 | 11,999.00 | 11,999.00 | 11,759.25 | 11,826.30 | 11,826.30 | -1.70% | 515 |
| Feb 4, 2026 | 11,896.00 | 12,098.90 | 11,896.00 | 12,030.70 | 11,835.70 | 0.78% | 761 |
| Feb 3, 2026 | 11,854.05 | 11,979.70 | 11,711.00 | 11,938.00 | 11,744.50 | 1.25% | 899 |
| Feb 2, 2026 | 12,117.85 | 12,117.85 | 11,702.60 | 11,790.95 | 11,599.84 | -1.14% | 412 |