Procter & Gamble Hygiene and Health Care Limited (NSE:PGHH)
India · Delayed Price · Currency is INR 7,979.50
-112.50 (-1.39%)
Aug 31, 2026, 3:29 PM IST
NSE:PGHH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 8,126.50 | 8,147.00 | 7,970.00 | 7,979.50 | 7,919.50 | -1.39% | 20,411 |
| Aug 28, 2026 | 8,156.00 | 8,165.00 | 8,076.50 | 8,092.00 | 8,031.15 | -0.13% | 7,078 |
| Aug 27, 2026 | 8,125.00 | 8,208.50 | 8,085.00 | 8,102.50 | 8,041.58 | -0.42% | 7,803 |
| Aug 26, 2026 | 8,127.00 | 8,159.00 | 8,066.00 | 8,136.50 | 8,075.32 | 0.59% | 11,241 |
| Aug 25, 2026 | 8,189.00 | 8,189.00 | 8,075.50 | 8,089.00 | 8,028.18 | -0.47% | 7,809 |
| Aug 24, 2026 | 8,189.00 | 8,198.00 | 8,111.50 | 8,127.50 | 8,066.39 | -0.75% | 13,076 |
| Aug 21, 2026 | 8,249.00 | 8,267.00 | 8,177.50 | 8,189.00 | 8,127.42 | -0.72% | 7,930 |
| Aug 20, 2026 | 8,260.00 | 8,309.00 | 8,220.00 | 8,248.00 | 8,185.98 | 0.11% | 8,760 |
| Aug 19, 2026 | 8,330.50 | 8,352.00 | 8,235.00 | 8,239.00 | 8,177.05 | -0.94% | 7,942 |
| Aug 18, 2026 | 8,400.00 | 8,410.00 | 8,300.00 | 8,317.00 | 8,254.46 | -0.57% | 11,764 |
| Aug 17, 2026 | 8,489.00 | 8,489.00 | 8,361.00 | 8,365.00 | 8,302.10 | -0.73% | 15,420 |
| Aug 14, 2026 | 8,487.00 | 8,585.00 | 8,418.00 | 8,426.50 | 8,363.14 | -0.71% | 7,264 |
| Aug 13, 2026 | 8,450.00 | 8,520.00 | 8,405.50 | 8,487.00 | 8,423.18 | 0.49% | 8,438 |
| Aug 12, 2026 | 8,470.00 | 8,470.00 | 8,430.00 | 8,446.00 | 8,382.49 | -0.11% | 7,911 |
| Aug 11, 2026 | 8,482.00 | 8,519.00 | 8,439.00 | 8,455.00 | 8,391.42 | -0.32% | 11,293 |
| Aug 10, 2026 | 8,500.00 | 8,534.00 | 8,462.00 | 8,482.00 | 8,418.22 | -0.18% | 9,719 |
| Aug 7, 2026 | 8,541.00 | 8,550.00 | 8,476.00 | 8,497.00 | 8,433.11 | 0.15% | 8,475 |
| Aug 6, 2026 | 8,484.50 | 8,599.00 | 8,462.00 | 8,484.00 | 8,420.21 | -0.01% | 18,092 |
| Aug 5, 2026 | 8,668.50 | 8,699.00 | 8,430.00 | 8,484.50 | 8,420.70 | -1.79% | 18,087 |
| Aug 4, 2026 | 8,649.00 | 8,737.00 | 8,600.00 | 8,639.50 | 8,574.54 | -0.11% | 10,073 |
| Aug 3, 2026 | 8,644.50 | 8,700.00 | 8,582.00 | 8,649.00 | 8,583.97 | 0.64% | 16,117 |
| Jul 31, 2026 | 8,518.50 | 8,619.50 | 8,419.00 | 8,594.00 | 8,529.38 | 1.38% | 19,125 |
| Jul 30, 2026 | 8,605.00 | 8,645.50 | 8,437.50 | 8,477.00 | 8,413.26 | -1.41% | 72,275 |
| Jul 29, 2026 | 9,000.00 | 9,070.00 | 8,481.00 | 8,598.50 | 8,533.85 | -4.17% | 113,815 |
| Jul 28, 2026 | 9,039.00 | 9,039.00 | 8,916.50 | 8,973.00 | 8,905.53 | -0.23% | 9,683 |
| Jul 27, 2026 | 9,010.00 | 9,031.00 | 8,955.50 | 8,993.50 | 8,925.88 | 0.21% | 6,458 |
| Jul 24, 2026 | 8,910.00 | 9,027.50 | 8,910.00 | 8,974.50 | 8,907.02 | -0.11% | 15,433 |
| Jul 23, 2026 | 9,000.00 | 9,040.50 | 8,901.00 | 8,984.00 | 8,916.45 | -0.17% | 15,160 |
| Jul 22, 2026 | 8,820.00 | 9,029.50 | 8,724.50 | 8,999.50 | 8,931.83 | 2.61% | 23,289 |
| Jul 21, 2026 | 8,766.50 | 8,817.00 | 8,728.00 | 8,771.00 | 8,705.05 | 0.54% | 28,568 |
| Jul 20, 2026 | 8,730.00 | 8,742.50 | 8,680.00 | 8,723.50 | 8,657.91 | 0.03% | 9,258 |
| Jul 17, 2026 | 8,799.50 | 8,800.00 | 8,688.00 | 8,720.50 | 8,654.93 | -0.70% | 21,903 |
| Jul 16, 2026 | 8,825.00 | 8,848.50 | 8,770.00 | 8,782.00 | 8,715.97 | -0.45% | 6,704 |
| Jul 15, 2026 | 8,900.00 | 8,900.00 | 8,808.50 | 8,822.00 | 8,755.67 | -0.62% | 6,843 |
| Jul 14, 2026 | 8,950.00 | 8,950.00 | 8,868.00 | 8,877.00 | 8,810.25 | -0.33% | 4,658 |
| Jul 13, 2026 | 8,940.00 | 8,989.50 | 8,856.00 | 8,906.00 | 8,839.03 | -0.38% | 7,396 |
| Jul 10, 2026 | 8,990.00 | 9,000.00 | 8,892.00 | 8,940.00 | 8,872.78 | 0.54% | 11,298 |
| Jul 9, 2026 | 8,879.50 | 8,943.50 | 8,870.50 | 8,892.00 | 8,825.14 | -0.08% | 5,353 |
| Jul 8, 2026 | 9,000.00 | 9,026.50 | 8,862.00 | 8,899.50 | 8,832.58 | -1.12% | 15,473 |
| Jul 7, 2026 | 8,996.00 | 9,044.50 | 8,918.50 | 9,000.00 | 8,932.33 | 0.42% | 13,263 |
| Jul 6, 2026 | 8,960.00 | 8,989.00 | 8,880.00 | 8,962.00 | 8,894.61 | 0.67% | 7,946 |
| Jul 3, 2026 | 8,911.00 | 8,998.00 | 8,855.00 | 8,902.00 | 8,835.06 | 0.18% | 12,985 |
| Jul 2, 2026 | 8,960.00 | 9,028.50 | 8,870.00 | 8,886.00 | 8,819.18 | -0.81% | 13,586 |
| Jul 1, 2026 | 9,084.00 | 9,132.50 | 8,940.00 | 8,958.50 | 8,891.14 | -1.38% | 9,522 |
| Jun 30, 2026 | 8,896.00 | 9,198.00 | 8,830.00 | 9,084.00 | 9,015.69 | 3.08% | 37,919 |
| Jun 29, 2026 | 9,020.00 | 9,043.00 | 8,750.50 | 8,813.00 | 8,746.73 | -2.30% | 34,853 |
| Jun 25, 2026 | 9,079.50 | 9,079.50 | 8,980.00 | 9,020.50 | 8,952.67 | 0.46% | 20,947 |
| Jun 24, 2026 | 9,150.00 | 9,150.00 | 8,975.00 | 8,979.00 | 8,911.48 | -1.32% | 19,025 |
| Jun 23, 2026 | 9,156.50 | 9,222.00 | 9,065.50 | 9,099.00 | 9,030.58 | -0.63% | 19,727 |
| Jun 22, 2026 | 9,300.50 | 9,445.00 | 9,120.00 | 9,156.50 | 9,087.65 | -1.27% | 39,357 |