Procter & Gamble Hygiene and Health Care Limited (NSE:PGHH)
India · Delayed Price · Currency is INR 9,157.50
-242.50 (-2.58%)
Jun 8, 2026, 3:29 PM IST
NSE:PGHH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 9,398.00 | 9,400.00 | 9,222.00 | 9,225.00 | - | -1.86% | 3,749 |
| Jun 5, 2026 | 9,500.00 | 9,584.50 | 9,355.00 | 9,400.00 | 9,400.00 | -0.53% | 5,579 |
| Jun 4, 2026 | 9,300.00 | 9,529.00 | 9,255.50 | 9,450.50 | 9,450.50 | 1.63% | 5,171 |
| Jun 3, 2026 | 9,384.50 | 9,400.00 | 9,250.00 | 9,299.00 | 9,299.00 | -0.91% | 5,869 |
| Jun 2, 2026 | 9,500.00 | 9,500.00 | 9,372.00 | 9,384.50 | 9,384.50 | -0.63% | 7,541 |
| Jun 1, 2026 | 9,659.50 | 9,828.00 | 9,433.50 | 9,444.00 | 9,444.00 | -2.14% | 8,680 |
| May 29, 2026 | 10,115.00 | 10,116.00 | 9,620.00 | 9,651.00 | 9,651.00 | -4.59% | 38,325 |
| May 27, 2026 | 10,300.00 | 10,387.00 | 10,080.00 | 10,115.00 | 10,115.00 | 2.45% | 41,901 |
| May 26, 2026 | 9,659.00 | 9,949.00 | 9,659.00 | 9,873.00 | 9,873.00 | 2.22% | 15,372 |
| May 25, 2026 | 9,626.00 | 9,748.00 | 9,626.00 | 9,659.00 | 9,659.00 | 0.77% | 14,312 |
| May 22, 2026 | 9,737.00 | 9,737.00 | 9,561.00 | 9,585.00 | 9,585.00 | -0.78% | 18,806 |
| May 21, 2026 | 9,725.00 | 9,725.00 | 9,608.00 | 9,660.00 | 9,660.00 | 0.41% | 10,378 |
| May 20, 2026 | 9,750.00 | 9,819.00 | 9,570.00 | 9,621.00 | 9,621.00 | -0.88% | 9,227 |
| May 19, 2026 | 9,669.00 | 9,799.00 | 9,625.00 | 9,706.00 | 9,706.00 | 0.38% | 8,576 |
| May 18, 2026 | 9,706.00 | 9,706.00 | 9,432.00 | 9,669.00 | 9,669.00 | -0.38% | 10,896 |
| May 15, 2026 | 9,635.00 | 9,919.00 | 9,635.00 | 9,706.00 | 9,706.00 | 0.74% | 5,860 |
| May 14, 2026 | 9,684.00 | 9,799.00 | 9,620.00 | 9,635.00 | 9,635.00 | -0.22% | 5,711 |
| May 13, 2026 | 9,797.00 | 9,797.00 | 9,631.00 | 9,656.00 | 9,656.00 | -0.50% | 4,429 |
| May 12, 2026 | 9,906.00 | 9,923.00 | 9,670.00 | 9,705.00 | 9,705.00 | -2.03% | 8,184 |
| May 11, 2026 | 9,940.00 | 10,018.00 | 9,821.00 | 9,906.00 | 9,906.00 | -0.31% | 9,785 |
| May 8, 2026 | 9,900.00 | 9,996.00 | 9,881.00 | 9,937.00 | 9,937.00 | 0.43% | 6,971 |
| May 7, 2026 | 9,994.00 | 10,053.00 | 9,831.00 | 9,894.00 | 9,894.00 | -0.62% | 24,359 |
| May 6, 2026 | 10,150.00 | 10,158.00 | 9,915.00 | 9,956.00 | 9,956.00 | -2.03% | 14,131 |
| May 5, 2026 | 10,209.00 | 10,260.00 | 10,085.00 | 10,162.00 | 10,162.00 | -0.42% | 2,836 |
| May 4, 2026 | 10,355.00 | 10,359.00 | 10,155.00 | 10,205.00 | 10,205.00 | 0.58% | 4,994 |
| Apr 30, 2026 | 10,380.00 | 10,380.00 | 10,115.50 | 10,146.50 | 10,146.50 | -2.16% | 4,537 |
| Apr 29, 2026 | 10,288.00 | 10,401.00 | 10,170.50 | 10,370.50 | 10,370.50 | 1.76% | 8,443 |
| Apr 28, 2026 | 10,349.00 | 10,375.50 | 10,164.00 | 10,191.00 | 10,191.00 | -1.15% | 4,561 |
| Apr 27, 2026 | 10,352.00 | 10,493.50 | 10,255.00 | 10,309.50 | 10,309.50 | 0.09% | 7,047 |
| 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 |