Procter & Gamble Hygiene and Health Care Limited (NSE:PGHH)
India · Delayed Price · Currency is INR 13,495
-110 (-0.81%)
Sep 3, 2025, 3:30 PM IST
NSE:PGHH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 13,687.00 | 13,687.00 | 13,412.00 | 13,495.00 | 13,495.00 | -0.81% | 11,355 |
| Sep 2, 2025 | 13,309.00 | 13,685.00 | 13,200.00 | 13,605.00 | 13,605.00 | 2.41% | 75,662 |
| Sep 1, 2025 | 13,100.00 | 13,305.00 | 13,062.00 | 13,285.00 | 13,285.00 | 1.52% | 34,983 |
| Aug 29, 2025 | 13,075.00 | 13,199.00 | 13,035.00 | 13,086.00 | 13,086.00 | 0.11% | 7,670 |
| Aug 28, 2025 | 13,075.00 | 13,149.00 | 13,000.00 | 13,072.00 | 13,072.00 | -0.35% | 7,599 |
| Aug 26, 2025 | 13,200.00 | 13,276.00 | 13,082.00 | 13,118.00 | 13,053.00 | -0.61% | 6,673 |
| Aug 25, 2025 | 13,308.00 | 13,405.00 | 13,151.00 | 13,198.00 | 13,132.60 | -0.82% | 12,586 |
| Aug 22, 2025 | 13,500.00 | 13,500.00 | 13,233.00 | 13,307.00 | 13,241.06 | -0.71% | 9,246 |
| Aug 21, 2025 | 13,540.00 | 13,540.00 | 13,338.00 | 13,402.00 | 13,335.59 | -0.27% | 28,557 |
| Aug 20, 2025 | 13,428.00 | 13,643.00 | 13,255.00 | 13,438.00 | 13,371.41 | 1.08% | 25,132 |
| Aug 19, 2025 | 13,350.00 | 13,387.00 | 13,239.00 | 13,295.00 | 13,229.12 | -0.62% | 6,863 |
| Aug 18, 2025 | 13,450.00 | 13,538.00 | 13,293.00 | 13,378.00 | 13,311.71 | 0.83% | 13,617 |
| Aug 14, 2025 | 13,100.00 | 13,440.00 | 13,070.00 | 13,268.00 | 13,202.26 | 1.28% | 10,954 |
| Aug 13, 2025 | 13,200.00 | 13,238.00 | 13,068.00 | 13,100.00 | 13,035.09 | -0.62% | 16,945 |
| Aug 12, 2025 | 13,360.00 | 13,410.00 | 13,160.00 | 13,182.00 | 13,116.68 | -0.90% | 4,612 |
| Aug 11, 2025 | 13,398.00 | 13,398.00 | 13,215.00 | 13,302.00 | 13,236.09 | 0.60% | 6,468 |
| Aug 8, 2025 | 13,217.00 | 13,408.00 | 13,148.00 | 13,223.00 | 13,157.48 | 0.05% | 86,531 |
| Aug 7, 2025 | 13,100.00 | 13,295.00 | 13,100.00 | 13,217.00 | 13,151.51 | -0.08% | 6,185 |
| Aug 6, 2025 | 13,361.00 | 13,389.00 | 13,160.00 | 13,227.00 | 13,161.46 | -0.97% | 5,743 |
| Aug 5, 2025 | 13,690.00 | 13,690.00 | 13,324.00 | 13,356.00 | 13,289.82 | -1.84% | 4,086 |
| Aug 4, 2025 | 13,693.00 | 13,782.00 | 13,480.00 | 13,607.00 | 13,539.58 | -0.63% | 7,146 |
| Aug 1, 2025 | 13,688.00 | 13,968.00 | 13,475.00 | 13,693.00 | 13,625.15 | -0.26% | 15,549 |
| Jul 31, 2025 | 13,820.00 | 13,888.00 | 13,621.00 | 13,729.00 | 13,660.97 | -0.55% | 30,994 |
| Jul 30, 2025 | 13,110.00 | 14,540.00 | 13,104.00 | 13,805.00 | 13,736.60 | 5.45% | 97,140 |
| Jul 29, 2025 | 13,074.00 | 13,149.00 | 12,898.00 | 13,091.00 | 13,026.13 | 0.92% | 64,145 |
| Jul 28, 2025 | 13,010.00 | 13,055.00 | 12,920.00 | 12,972.00 | 12,907.72 | -0.18% | 2,829 |
| Jul 25, 2025 | 13,095.00 | 13,095.00 | 12,953.00 | 12,995.00 | 12,930.61 | 0.06% | 7,319 |
| Jul 24, 2025 | 13,147.00 | 13,150.00 | 12,960.00 | 12,987.00 | 12,922.65 | -0.72% | 8,815 |
| Jul 23, 2025 | 13,150.00 | 13,176.00 | 13,060.00 | 13,081.00 | 13,016.18 | -0.46% | 6,800 |
| Jul 22, 2025 | 13,250.00 | 13,264.00 | 13,117.00 | 13,142.00 | 13,076.88 | -0.02% | 8,141 |
| Jul 21, 2025 | 13,330.00 | 13,374.00 | 13,122.00 | 13,145.00 | 13,079.87 | -1.22% | 9,474 |
| Jul 18, 2025 | 13,463.00 | 13,463.00 | 13,276.00 | 13,308.00 | 13,242.06 | -0.81% | 10,357 |
| Jul 17, 2025 | 13,300.00 | 13,444.00 | 13,220.00 | 13,416.00 | 13,349.52 | 1.61% | 13,650 |
| Jul 16, 2025 | 13,266.00 | 13,374.00 | 13,164.00 | 13,204.00 | 13,138.57 | 0.06% | 10,461 |
| Jul 15, 2025 | 13,240.00 | 13,240.00 | 13,104.00 | 13,196.00 | 13,130.61 | 0.20% | 8,344 |
| Jul 14, 2025 | 13,199.00 | 13,255.00 | 13,081.00 | 13,170.00 | 13,104.74 | -0.18% | 6,992 |
| Jul 11, 2025 | 13,263.00 | 13,263.00 | 13,102.00 | 13,194.00 | 13,128.62 | -0.04% | 6,469 |
| Jul 10, 2025 | 13,460.00 | 13,460.00 | 13,180.00 | 13,199.00 | 13,133.60 | -1.62% | 10,500 |
| Jul 9, 2025 | 13,425.00 | 13,447.00 | 13,309.00 | 13,416.00 | 13,349.52 | 0.17% | 4,373 |
| Jul 8, 2025 | 13,389.00 | 13,475.00 | 13,325.00 | 13,393.00 | 13,326.64 | 0.04% | 6,287 |
| Jul 7, 2025 | 13,400.00 | 13,425.00 | 13,271.00 | 13,387.00 | 13,320.67 | 0.28% | 8,525 |
| Jul 4, 2025 | 13,330.00 | 13,395.00 | 13,280.00 | 13,350.00 | 13,283.85 | 0.17% | 4,309 |
| Jul 3, 2025 | 13,400.00 | 13,400.00 | 13,277.00 | 13,328.00 | 13,261.96 | -0.10% | 3,817 |
| Jul 2, 2025 | 13,449.00 | 13,449.00 | 13,269.00 | 13,342.00 | 13,275.89 | 0.19% | 4,232 |
| Jul 1, 2025 | 13,400.00 | 13,449.00 | 13,281.00 | 13,317.00 | 13,251.01 | -0.37% | 9,007 |
| Jun 30, 2025 | 13,250.00 | 13,398.00 | 13,220.00 | 13,366.00 | 13,299.77 | 1.10% | 14,487 |
| Jun 27, 2025 | 13,421.00 | 13,491.00 | 13,150.00 | 13,220.00 | 13,154.49 | -1.50% | 34,736 |
| Jun 26, 2025 | 13,549.00 | 13,558.00 | 13,401.00 | 13,421.00 | 13,354.50 | -0.61% | 7,232 |
| Jun 25, 2025 | 13,500.00 | 13,521.00 | 13,401.00 | 13,503.00 | 13,436.09 | 0.31% | 4,659 |
| Jun 24, 2025 | 13,479.00 | 13,520.00 | 13,393.00 | 13,461.00 | 13,394.30 | 0.46% | 3,877 |