Procter & Gamble Hygiene and Health Care Limited (NSE:PGHH)
India · Delayed Price · Currency is INR 14,214
+566 (4.15%)
Sep 29, 2025, 3:29 PM IST
NSE:PGHH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 13,648.00 | 14,434.00 | 13,511.00 | 14,214.00 | 14,214.00 | 4.15% | 77,357 |
| Sep 26, 2025 | 13,800.00 | 13,801.00 | 13,382.00 | 13,648.00 | 13,648.00 | -1.00% | 8,352 |
| Sep 25, 2025 | 13,633.00 | 13,800.00 | 13,600.00 | 13,786.00 | 13,786.00 | 1.12% | 14,758 |
| Sep 24, 2025 | 13,480.00 | 13,699.00 | 13,338.00 | 13,633.00 | 13,633.00 | 1.68% | 12,379 |
| Sep 23, 2025 | 13,534.00 | 13,598.00 | 13,372.00 | 13,408.00 | 13,408.00 | -0.93% | 8,700 |
| Sep 22, 2025 | 13,778.00 | 13,778.00 | 13,501.00 | 13,534.00 | 13,534.00 | -1.77% | 13,683 |
| Sep 19, 2025 | 13,394.00 | 14,017.00 | 13,256.00 | 13,778.00 | 13,778.00 | 3.18% | 39,426 |
| Sep 18, 2025 | 13,445.00 | 13,449.00 | 13,300.00 | 13,353.00 | 13,353.00 | -0.23% | 2,358 |
| Sep 17, 2025 | 13,330.00 | 13,440.00 | 13,304.00 | 13,384.00 | 13,384.00 | 0.11% | 10,604 |
| Sep 16, 2025 | 13,249.00 | 13,421.00 | 13,246.00 | 13,369.00 | 13,369.00 | 0.91% | 4,730 |
| Sep 15, 2025 | 13,290.00 | 13,307.00 | 13,161.00 | 13,249.00 | 13,249.00 | 0.39% | 5,362 |
| Sep 12, 2025 | 13,306.00 | 13,328.00 | 13,172.00 | 13,198.00 | 13,198.00 | -0.80% | 6,973 |
| Sep 11, 2025 | 13,256.00 | 13,410.00 | 13,250.00 | 13,305.00 | 13,305.00 | 0.38% | 6,667 |
| Sep 10, 2025 | 13,460.00 | 13,460.00 | 13,231.00 | 13,255.00 | 13,255.00 | -1.00% | 7,369 |
| Sep 9, 2025 | 13,252.00 | 13,509.00 | 13,239.00 | 13,389.00 | 13,389.00 | 0.85% | 8,222 |
| Sep 8, 2025 | 13,494.00 | 13,518.00 | 13,221.00 | 13,276.00 | 13,276.00 | -1.62% | 6,827 |
| Sep 5, 2025 | 13,595.00 | 13,600.00 | 13,319.00 | 13,494.00 | 13,494.00 | -0.23% | 9,223 |
| Sep 4, 2025 | 13,680.00 | 13,700.00 | 13,490.00 | 13,525.00 | 13,525.00 | 0.22% | 10,684 |
| 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 |