Procter & Gamble Health Limited (NSE:PGHL)
India · Delayed Price · Currency is INR 5,662.00
+12.00 (0.21%)
At close: Dec 19, 2025
Procter & Gamble Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 5,662.50 | 5,708.00 | 5,592.50 | 5,662.00 | 5,662.00 | 0.21% | 8,085 |
| Dec 18, 2025 | 5,708.50 | 5,708.50 | 5,623.50 | 5,650.00 | 5,650.00 | -1.02% | 2,464 |
| Dec 17, 2025 | 5,685.00 | 5,728.00 | 5,660.50 | 5,708.50 | 5,708.50 | 0.41% | 2,322 |
| Dec 16, 2025 | 5,645.00 | 5,710.00 | 5,645.00 | 5,685.00 | 5,685.00 | 0.34% | 6,481 |
| Dec 15, 2025 | 5,577.00 | 5,698.00 | 5,541.50 | 5,665.50 | 5,665.50 | 1.58% | 3,682 |
| Dec 12, 2025 | 5,628.50 | 5,676.50 | 5,549.00 | 5,577.50 | 5,577.50 | -1.39% | 4,243 |
| Dec 11, 2025 | 5,673.00 | 5,688.00 | 5,612.00 | 5,656.00 | 5,656.00 | -0.33% | 2,269 |
| Dec 10, 2025 | 5,580.00 | 5,702.50 | 5,580.00 | 5,674.50 | 5,674.50 | 0.91% | 4,836 |
| Dec 9, 2025 | 5,654.00 | 5,656.00 | 5,559.00 | 5,623.50 | 5,623.50 | -0.27% | 4,497 |
| Dec 8, 2025 | 5,747.00 | 5,747.50 | 5,601.00 | 5,639.00 | 5,639.00 | -1.30% | 2,758 |
| Dec 5, 2025 | 5,826.00 | 5,842.50 | 5,685.00 | 5,713.00 | 5,713.00 | -2.41% | 6,387 |
| Dec 4, 2025 | 5,820.00 | 5,870.00 | 5,774.00 | 5,854.00 | 5,854.00 | 0.36% | 3,672 |
| Dec 3, 2025 | 5,760.00 | 5,850.00 | 5,710.00 | 5,833.00 | 5,833.00 | 0.91% | 6,474 |
| Dec 2, 2025 | 5,791.00 | 5,834.50 | 5,731.00 | 5,780.50 | 5,780.50 | -0.64% | 5,075 |
| Dec 1, 2025 | 5,723.00 | 5,844.00 | 5,709.00 | 5,817.50 | 5,817.50 | 1.66% | 5,403 |
| Nov 28, 2025 | 5,781.50 | 5,789.50 | 5,698.50 | 5,722.50 | 5,722.50 | -0.92% | 5,334 |
| Nov 27, 2025 | 5,849.00 | 5,893.50 | 5,765.00 | 5,775.50 | 5,775.50 | -0.69% | 3,496 |
| Nov 26, 2025 | 5,810.00 | 5,847.50 | 5,782.50 | 5,815.50 | 5,815.50 | -0.17% | 4,565 |
| Nov 25, 2025 | 5,822.00 | 5,851.50 | 5,786.00 | 5,825.50 | 5,825.50 | -0.71% | 3,035 |
| Nov 24, 2025 | 5,866.00 | 5,917.00 | 5,755.00 | 5,867.00 | 5,867.00 | 0.63% | 12,455 |
| Nov 21, 2025 | 5,900.00 | 5,900.00 | 5,800.50 | 5,830.50 | 5,830.50 | -1.28% | 5,214 |
| Nov 20, 2025 | 5,893.00 | 5,939.00 | 5,858.50 | 5,906.00 | 5,906.00 | 0.23% | 5,360 |
| Nov 19, 2025 | 5,850.50 | 5,960.00 | 5,770.50 | 5,892.50 | 5,892.50 | 0.03% | 8,193 |
| Nov 18, 2025 | 5,887.00 | 5,929.50 | 5,867.50 | 5,890.50 | 5,890.50 | -0.42% | 3,484 |
| Nov 17, 2025 | 5,850.00 | 5,948.00 | 5,850.00 | 5,915.50 | 5,915.50 | 0.43% | 11,071 |
| Nov 14, 2025 | 5,854.50 | 5,923.50 | 5,813.00 | 5,890.00 | 5,890.00 | 0.61% | 9,635 |
| Nov 13, 2025 | 5,896.50 | 5,901.00 | 5,811.00 | 5,854.50 | 5,854.50 | -0.71% | 10,052 |
| Nov 12, 2025 | 5,913.00 | 5,954.50 | 5,880.00 | 5,896.50 | 5,896.50 | -0.85% | 8,980 |
| Nov 11, 2025 | 5,940.00 | 5,982.50 | 5,886.50 | 5,947.00 | 5,947.00 | 0.10% | 4,906 |
| Nov 10, 2025 | 5,839.00 | 5,966.00 | 5,811.50 | 5,941.00 | 5,941.00 | 1.75% | 4,769 |
| Nov 7, 2025 | 5,996.00 | 5,996.00 | 5,801.00 | 5,839.00 | 5,839.00 | -2.63% | 25,666 |
| Nov 6, 2025 | 6,080.00 | 6,163.50 | 5,841.00 | 5,996.50 | 5,996.50 | -1.15% | 28,040 |
| Nov 4, 2025 | 6,113.00 | 6,129.00 | 6,023.00 | 6,066.00 | 6,066.00 | -0.32% | 9,893 |
| Nov 3, 2025 | 6,174.00 | 6,180.00 | 6,062.50 | 6,085.50 | 6,085.50 | -1.31% | 8,088 |
| Oct 31, 2025 | 6,188.50 | 6,228.00 | 6,112.00 | 6,166.50 | 6,166.50 | -0.16% | 17,411 |
| Oct 30, 2025 | 6,183.50 | 6,211.00 | 6,120.50 | 6,176.50 | 6,176.50 | -0.22% | 5,083 |
| Oct 29, 2025 | 6,221.00 | 6,221.00 | 6,143.00 | 6,190.00 | 6,190.00 | 0.11% | 3,528 |
| Oct 28, 2025 | 6,168.50 | 6,201.00 | 6,125.00 | 6,183.00 | 6,183.00 | 0.37% | 5,459 |
| Oct 27, 2025 | 6,083.00 | 6,194.00 | 6,058.00 | 6,160.50 | 6,160.50 | 1.27% | 6,242 |
| Oct 24, 2025 | 6,095.00 | 6,121.00 | 6,053.00 | 6,083.50 | 6,083.50 | -0.53% | 8,487 |
| Oct 23, 2025 | 6,196.00 | 6,203.00 | 6,091.00 | 6,116.00 | 6,116.00 | -0.91% | 6,527 |
| Oct 21, 2025 | 6,182.00 | 6,250.00 | 6,105.00 | 6,172.00 | 6,172.00 | 0.44% | 1,649 |
| Oct 20, 2025 | 6,240.00 | 6,250.00 | 6,127.50 | 6,145.00 | 6,145.00 | -1.59% | 14,348 |
| Oct 17, 2025 | 6,347.00 | 6,347.00 | 6,182.00 | 6,244.00 | 6,244.00 | -0.64% | 10,125 |
| Oct 16, 2025 | 6,173.00 | 6,409.00 | 6,124.00 | 6,284.50 | 6,284.50 | 1.81% | 13,168 |
| Oct 15, 2025 | 6,132.00 | 6,184.50 | 6,050.00 | 6,173.00 | 6,173.00 | 0.68% | 6,962 |
| Oct 14, 2025 | 6,118.50 | 6,170.00 | 6,011.00 | 6,131.50 | 6,131.50 | 0.21% | 13,445 |
| Oct 13, 2025 | 6,241.00 | 6,241.00 | 6,086.50 | 6,118.50 | 6,118.50 | -1.30% | 4,451 |
| Oct 10, 2025 | 6,072.50 | 6,255.00 | 6,072.00 | 6,199.00 | 6,199.00 | 2.08% | 15,972 |
| Oct 9, 2025 | 6,230.00 | 6,292.00 | 6,000.00 | 6,072.50 | 6,072.50 | -2.60% | 28,107 |