Procter & Gamble Hygiene and Health Care Limited (NSE:PGHH)
India · Delayed Price · Currency is INR 10,349
+49 (0.48%)
Apr 27, 2026, 3:29 PM IST
NSE:PGHH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 10,427.00 | 10,469.50 | 10,250.00 | 10,300.00 | 10,300.00 | -1.22% | 8,036 |
| Apr 23, 2026 | 10,429.50 | 10,529.50 | 10,286.50 | 10,427.00 | 10,427.00 | -0.02% | 6,384 |
| Apr 22, 2026 | 10,350.00 | 10,549.00 | 10,220.00 | 10,429.50 | 10,429.50 | 0.87% | 13,405 |
| Apr 21, 2026 | 9,933.00 | 10,375.00 | 9,910.50 | 10,340.00 | 10,340.00 | 4.10% | 12,063 |
| Apr 20, 2026 | 10,149.50 | 10,150.50 | 9,910.00 | 9,933.00 | 9,933.00 | -0.72% | 14,856 |
| Apr 17, 2026 | 9,899.00 | 10,039.00 | 9,861.00 | 10,005.00 | 10,005.00 | 1.44% | 23,288 |
| Apr 16, 2026 | 9,999.00 | 9,999.00 | 9,820.00 | 9,863.00 | 9,863.00 | -0.37% | 9,939 |
| Apr 15, 2026 | 9,950.00 | 10,072.00 | 9,870.50 | 9,900.00 | 9,900.00 | 1.08% | 11,602 |
| Apr 13, 2026 | 9,740.00 | 9,864.50 | 9,578.50 | 9,794.50 | 9,794.50 | 0.07% | 14,447 |
| Apr 10, 2026 | 9,722.00 | 9,839.00 | 9,642.50 | 9,788.00 | 9,788.00 | 1.18% | 27,612 |
| Apr 9, 2026 | 9,650.00 | 9,705.50 | 9,532.00 | 9,673.50 | 9,673.50 | 0.93% | 20,483 |
| Apr 8, 2026 | 9,980.00 | 10,002.00 | 9,530.00 | 9,584.00 | 9,584.00 | -1.28% | 41,026 |
| Apr 7, 2026 | 9,729.50 | 9,784.00 | 9,575.00 | 9,708.00 | 9,708.00 | 0.18% | 13,421 |
| Apr 6, 2026 | 9,829.00 | 9,829.00 | 9,550.00 | 9,691.00 | 9,691.00 | -0.68% | 16,068 |
| Apr 2, 2026 | 9,748.00 | 9,800.00 | 9,444.00 | 9,757.00 | 9,757.00 | 0.09% | 10,238 |
| Apr 1, 2026 | 9,493.00 | 9,943.00 | 9,388.50 | 9,748.00 | 9,748.00 | 4.56% | 18,905 |
| Mar 30, 2026 | 9,125.00 | 9,480.00 | 8,979.00 | 9,323.00 | 9,323.00 | 2.02% | 47,120 |
| Mar 27, 2026 | 9,654.00 | 9,695.00 | 9,050.00 | 9,138.00 | 9,138.00 | -5.34% | 87,998 |
| Mar 25, 2026 | 9,600.00 | 9,750.00 | 9,566.00 | 9,654.00 | 9,654.00 | 1.66% | 16,514 |
| Mar 24, 2026 | 9,649.00 | 9,649.00 | 9,335.00 | 9,496.00 | 9,496.00 | 0.42% | 20,690 |
| Mar 23, 2026 | 9,707.00 | 9,707.00 | 9,402.00 | 9,456.00 | 9,456.00 | -2.59% | 13,157 |
| Mar 20, 2026 | 9,925.00 | 10,051.00 | 9,677.00 | 9,707.00 | 9,707.00 | -2.14% | 51,792 |
| Mar 19, 2026 | 9,961.00 | 10,000.00 | 9,900.00 | 9,919.00 | 9,919.00 | -1.00% | 12,275 |
| Mar 18, 2026 | 10,077.00 | 10,095.00 | 9,960.00 | 10,019.00 | 10,019.00 | 0.19% | 23,674 |
| Mar 17, 2026 | 10,161.00 | 10,162.00 | 9,958.00 | 10,000.00 | 10,000.00 | -1.58% | 18,746 |
| Mar 16, 2026 | 10,599.00 | 10,599.00 | 10,078.00 | 10,161.00 | 10,161.00 | -3.43% | 47,400 |
| Mar 13, 2026 | 10,840.00 | 10,840.00 | 10,499.00 | 10,522.00 | 10,522.00 | -2.76% | 20,279 |
| Mar 12, 2026 | 10,726.00 | 10,950.00 | 10,555.00 | 10,821.00 | 10,821.00 | -0.17% | 18,046 |
| Mar 11, 2026 | 10,809.00 | 10,897.00 | 10,657.00 | 10,839.00 | 10,839.00 | 0.29% | 9,108 |
| Mar 10, 2026 | 10,657.00 | 10,990.00 | 10,500.00 | 10,808.00 | 10,808.00 | 1.92% | 15,450 |
| Mar 9, 2026 | 10,885.00 | 10,885.00 | 10,575.00 | 10,604.00 | 10,604.00 | -2.58% | 13,202 |
| Mar 6, 2026 | 11,107.00 | 11,204.00 | 10,800.00 | 10,885.00 | 10,885.00 | -2.10% | 20,053 |
| Mar 5, 2026 | 11,250.00 | 11,250.00 | 11,014.00 | 11,118.00 | 11,118.00 | -0.96% | 8,780 |
| Mar 4, 2026 | 11,036.00 | 11,250.00 | 10,973.00 | 11,226.00 | 11,226.00 | 0.05% | 8,327 |
| Mar 2, 2026 | 11,250.00 | 11,375.00 | 11,118.00 | 11,220.00 | 11,220.00 | -1.15% | 9,748 |
| Feb 27, 2026 | 11,453.00 | 11,470.00 | 11,286.00 | 11,351.00 | 11,351.00 | -0.89% | 6,071 |
| Feb 26, 2026 | 11,465.00 | 11,471.00 | 11,398.00 | 11,453.00 | 11,453.00 | 0.09% | 2,595 |
| Feb 25, 2026 | 11,500.00 | 11,502.00 | 11,403.00 | 11,443.00 | 11,443.00 | -0.44% | 3,864 |
| Feb 24, 2026 | 11,475.00 | 11,537.00 | 11,450.00 | 11,493.00 | 11,493.00 | -0.01% | 5,735 |
| Feb 23, 2026 | 11,587.00 | 11,587.00 | 11,460.00 | 11,494.00 | 11,494.00 | -0.06% | 2,680 |
| Feb 20, 2026 | 11,536.00 | 11,550.00 | 11,400.00 | 11,501.00 | 11,501.00 | -0.15% | 4,396 |
| Feb 19, 2026 | 11,588.00 | 11,618.00 | 11,475.00 | 11,518.00 | 11,518.00 | -0.66% | 2,896 |
| Feb 18, 2026 | 11,600.00 | 11,633.00 | 11,522.00 | 11,594.00 | 11,594.00 | 0.01% | 4,207 |
| Feb 17, 2026 | 11,570.00 | 11,646.00 | 11,511.00 | 11,593.00 | 11,593.00 | 0.20% | 3,233 |
| Feb 16, 2026 | 11,750.00 | 11,750.00 | 11,501.00 | 11,570.00 | 11,570.00 | -1.06% | 3,174 |
| Feb 13, 2026 | 11,651.00 | 11,870.00 | 11,470.00 | 11,694.00 | 11,694.00 | 0.09% | 4,467 |
| Feb 12, 2026 | 11,868.00 | 11,869.00 | 11,634.00 | 11,683.00 | 11,683.00 | -1.57% | 8,556 |
| Feb 11, 2026 | 11,976.00 | 11,976.00 | 11,815.00 | 11,869.00 | 11,869.00 | -0.89% | 3,758 |
| Feb 10, 2026 | 12,000.00 | 12,060.00 | 11,870.00 | 11,976.00 | 11,976.00 | 0.55% | 10,851 |
| Feb 9, 2026 | 11,896.00 | 11,981.00 | 11,814.00 | 11,911.00 | 11,911.00 | 0.13% | 5,838 |