Procter & Gamble Health Limited (NSE:PGHL)
India · Delayed Price · Currency is INR 6,450.50
+134.00 (2.12%)
Sep 4, 2025, 3:29 PM IST
Procter & Gamble Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 6,317.50 | 6,550.00 | 6,317.50 | 6,462.00 | 6,462.00 | 2.30% | 16,619 |
| Sep 3, 2025 | 6,315.50 | 6,359.50 | 6,304.00 | 6,316.50 | 6,316.50 | -0.24% | 6,136 |
| Sep 2, 2025 | 6,311.00 | 6,405.00 | 6,264.00 | 6,332.00 | 6,332.00 | 0.33% | 12,051 |
| Sep 1, 2025 | 6,340.00 | 6,365.00 | 6,300.00 | 6,311.00 | 6,311.00 | -0.93% | 6,084 |
| Aug 29, 2025 | 6,606.00 | 6,739.00 | 6,252.50 | 6,370.00 | 6,370.00 | 1.14% | 67,167 |
| Aug 28, 2025 | 6,310.00 | 6,357.00 | 6,251.00 | 6,298.50 | 6,298.50 | -0.18% | 10,980 |
| Aug 26, 2025 | 6,400.50 | 6,418.00 | 6,280.00 | 6,310.00 | 6,310.00 | -1.62% | 14,491 |
| Aug 25, 2025 | 6,581.50 | 6,606.50 | 6,343.50 | 6,414.00 | 6,414.00 | -2.55% | 21,507 |
| Aug 22, 2025 | 6,300.00 | 6,683.00 | 6,255.00 | 6,581.50 | 6,581.50 | 3.83% | 46,180 |
| Aug 21, 2025 | 6,320.00 | 6,364.00 | 6,250.00 | 6,338.50 | 6,293.50 | 0.84% | 7,470 |
| Aug 20, 2025 | 6,300.00 | 6,325.00 | 6,256.00 | 6,285.50 | 6,240.88 | -0.09% | 3,717 |
| Aug 19, 2025 | 6,273.50 | 6,299.50 | 6,215.50 | 6,291.00 | 6,246.34 | 1.08% | 6,841 |
| Aug 18, 2025 | 6,408.00 | 6,408.00 | 6,201.00 | 6,223.50 | 6,179.32 | -1.14% | 11,511 |
| Aug 14, 2025 | 6,182.50 | 6,374.00 | 6,182.50 | 6,295.00 | 6,250.31 | 1.82% | 9,812 |
| Aug 13, 2025 | 6,370.00 | 6,390.00 | 6,152.50 | 6,182.50 | 6,138.61 | -2.42% | 13,202 |
| Aug 12, 2025 | 6,338.00 | 6,350.00 | 6,257.00 | 6,336.00 | 6,291.02 | -0.04% | 5,728 |
| Aug 11, 2025 | 6,345.00 | 6,369.00 | 6,265.50 | 6,338.50 | 6,293.50 | -0.07% | 12,225 |
| Aug 8, 2025 | 6,313.00 | 6,350.00 | 6,230.50 | 6,343.00 | 6,297.97 | 0.48% | 9,747 |
| Aug 7, 2025 | 6,155.00 | 6,350.00 | 6,082.50 | 6,313.00 | 6,268.18 | 2.61% | 26,559 |
| Aug 6, 2025 | 6,179.00 | 6,216.00 | 6,062.00 | 6,152.50 | 6,108.82 | -0.33% | 7,069 |
| Aug 5, 2025 | 6,345.50 | 6,345.50 | 6,129.50 | 6,173.00 | 6,129.17 | -1.77% | 15,461 |
| Aug 4, 2025 | 6,440.00 | 6,450.00 | 6,235.00 | 6,284.50 | 6,239.88 | 1.09% | 61,427 |
| Aug 1, 2025 | 5,895.50 | 6,500.00 | 5,895.50 | 6,217.00 | 6,172.86 | 5.45% | 241,190 |
| Jul 31, 2025 | 5,934.50 | 5,950.00 | 5,860.00 | 5,895.50 | 5,853.65 | -0.87% | 6,996 |
| Jul 30, 2025 | 5,935.00 | 6,100.00 | 5,917.00 | 5,947.00 | 5,904.78 | 0.20% | 41,879 |
| Jul 29, 2025 | 5,863.00 | 5,956.50 | 5,821.50 | 5,935.00 | 5,892.86 | 1.43% | 17,912 |
| Jul 28, 2025 | 5,821.50 | 5,946.00 | 5,817.50 | 5,851.50 | 5,809.96 | 0.71% | 6,160 |
| Jul 25, 2025 | 5,870.00 | 5,870.00 | 5,680.00 | 5,810.50 | 5,769.25 | -0.30% | 57,605 |
| Jul 24, 2025 | 5,932.50 | 6,000.00 | 5,808.00 | 5,828.00 | 5,786.62 | -1.76% | 8,928 |
| Jul 23, 2025 | 5,865.00 | 6,000.00 | 5,815.00 | 5,932.50 | 5,890.38 | 1.15% | 18,978 |
| Jul 22, 2025 | 5,877.00 | 5,900.00 | 5,809.00 | 5,865.00 | 5,823.36 | -0.17% | 8,205 |
| Jul 21, 2025 | 5,890.00 | 5,936.00 | 5,802.50 | 5,875.00 | 5,833.29 | 0.21% | 7,225 |
| Jul 18, 2025 | 5,862.00 | 5,929.50 | 5,828.50 | 5,862.50 | 5,820.88 | -0.20% | 6,326 |
| Jul 17, 2025 | 5,880.00 | 6,000.00 | 5,855.00 | 5,874.00 | 5,832.30 | 0.34% | 13,065 |
| Jul 16, 2025 | 5,857.00 | 5,984.50 | 5,830.00 | 5,854.00 | 5,812.44 | -0.09% | 15,274 |
| Jul 15, 2025 | 5,830.00 | 5,906.00 | 5,804.00 | 5,859.00 | 5,817.40 | 0.74% | 7,518 |
| Jul 14, 2025 | 5,702.00 | 5,962.00 | 5,702.00 | 5,816.00 | 5,774.71 | 1.05% | 12,766 |
| Jul 11, 2025 | 5,699.50 | 5,864.50 | 5,660.00 | 5,755.50 | 5,714.64 | 1.37% | 23,112 |
| Jul 10, 2025 | 5,725.00 | 5,740.00 | 5,660.00 | 5,677.50 | 5,637.19 | -0.27% | 11,385 |
| Jul 9, 2025 | 5,725.00 | 5,749.00 | 5,680.00 | 5,693.00 | 5,652.58 | -0.25% | 3,573 |
| Jul 8, 2025 | 5,790.00 | 5,825.00 | 5,600.00 | 5,707.00 | 5,666.48 | -1.43% | 6,459 |
| Jul 7, 2025 | 5,795.00 | 5,848.50 | 5,750.00 | 5,790.00 | 5,748.89 | 0.58% | 21,736 |
| Jul 4, 2025 | 5,855.00 | 5,894.50 | 5,705.00 | 5,756.50 | 5,715.63 | -1.67% | 4,608 |
| Jul 3, 2025 | 5,844.00 | 5,873.00 | 5,831.50 | 5,854.00 | 5,812.44 | 0.17% | 2,998 |
| Jul 2, 2025 | 5,870.00 | 5,922.50 | 5,733.00 | 5,844.00 | 5,802.51 | 0.36% | 8,241 |
| Jul 1, 2025 | 5,880.50 | 5,916.00 | 5,711.00 | 5,823.00 | 5,781.66 | -0.98% | 3,811 |
| Jun 30, 2025 | 5,965.00 | 5,975.50 | 5,850.50 | 5,880.50 | 5,838.75 | -0.68% | 5,474 |
| Jun 27, 2025 | 5,874.00 | 5,943.50 | 5,852.50 | 5,921.00 | 5,878.96 | 1.12% | 5,209 |
| Jun 26, 2025 | 5,903.50 | 5,952.00 | 5,750.00 | 5,855.50 | 5,813.93 | -0.81% | 5,205 |
| Jun 25, 2025 | 5,915.00 | 6,010.50 | 5,882.00 | 5,903.50 | 5,861.59 | -0.19% | 10,873 |