Procter & Gamble Health Limited (NSE:PGHL)
India · Delayed Price · Currency is INR 4,801.50
+2.70 (0.06%)
Apr 1, 2026, 3:29 PM IST
NSE:PGHL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 4,829.00 | 4,872.80 | 4,799.90 | 4,809.40 | 4,809.40 | 0.22% | 10,115 |
| Mar 30, 2026 | 4,818.50 | 4,832.80 | 4,780.10 | 4,798.80 | 4,798.80 | -1.21% | 10,681 |
| Mar 27, 2026 | 4,930.00 | 4,960.50 | 4,801.00 | 4,857.40 | 4,857.40 | -1.61% | 12,172 |
| Mar 25, 2026 | 4,805.10 | 4,976.30 | 4,805.10 | 4,936.70 | 4,936.70 | 1.92% | 14,879 |
| Mar 24, 2026 | 4,850.00 | 4,887.20 | 4,758.60 | 4,843.70 | 4,843.70 | 0.47% | 11,423 |
| Mar 23, 2026 | 4,850.00 | 4,850.00 | 4,755.00 | 4,821.20 | 4,821.20 | -0.81% | 15,834 |
| Mar 20, 2026 | 4,821.80 | 4,897.10 | 4,756.10 | 4,860.60 | 4,860.60 | 0.85% | 29,212 |
| Mar 19, 2026 | 4,909.00 | 4,922.90 | 4,811.20 | 4,819.40 | 4,819.40 | -2.44% | 13,263 |
| Mar 18, 2026 | 4,934.70 | 4,964.10 | 4,902.20 | 4,939.80 | 4,939.80 | 0.40% | 10,720 |
| Mar 17, 2026 | 4,940.00 | 5,000.00 | 4,893.10 | 4,920.00 | 4,920.00 | 0.35% | 6,933 |
| Mar 16, 2026 | 4,849.40 | 4,926.60 | 4,725.00 | 4,902.80 | 4,902.80 | 1.10% | 14,606 |
| Mar 13, 2026 | 4,851.00 | 4,939.00 | 4,815.90 | 4,849.40 | 4,849.40 | -0.82% | 12,956 |
| Mar 12, 2026 | 4,876.00 | 4,910.00 | 4,835.00 | 4,889.30 | 4,889.30 | -0.18% | 6,294 |
| Mar 11, 2026 | 4,892.10 | 4,935.50 | 4,860.10 | 4,898.00 | 4,898.00 | 0.12% | 6,957 |
| Mar 10, 2026 | 4,851.00 | 4,939.00 | 4,826.90 | 4,892.10 | 4,892.10 | 1.21% | 11,987 |
| Mar 9, 2026 | 4,850.00 | 4,910.00 | 4,780.00 | 4,833.40 | 4,833.40 | -1.11% | 9,800 |
| Mar 6, 2026 | 4,900.00 | 4,918.00 | 4,838.50 | 4,887.50 | 4,887.50 | 0.27% | 6,161 |
| Mar 5, 2026 | 4,918.00 | 4,918.00 | 4,822.00 | 4,874.20 | 4,874.20 | 0.31% | 8,093 |
| Mar 4, 2026 | 4,980.10 | 4,980.10 | 4,850.00 | 4,859.00 | 4,859.00 | -2.58% | 11,928 |
| Mar 2, 2026 | 4,949.00 | 5,011.00 | 4,841.10 | 4,987.60 | 4,987.60 | 1.78% | 22,174 |
| Feb 27, 2026 | 5,123.00 | 5,123.00 | 4,862.00 | 4,900.50 | 4,900.50 | -4.36% | 40,478 |
| Feb 26, 2026 | 5,160.00 | 5,199.50 | 5,066.50 | 5,124.00 | 5,124.00 | -0.23% | 7,816 |
| Feb 25, 2026 | 5,118.50 | 5,149.50 | 5,090.00 | 5,136.00 | 5,136.00 | -0.48% | 7,919 |
| Feb 24, 2026 | 5,050.00 | 5,173.50 | 5,020.00 | 5,161.00 | 5,161.00 | 1.63% | 15,824 |
| Feb 23, 2026 | 5,030.00 | 5,089.50 | 4,990.50 | 5,078.00 | 5,078.00 | 1.17% | 6,133 |
| Feb 20, 2026 | 5,017.50 | 5,080.00 | 4,952.00 | 5,019.50 | 5,019.50 | 0.04% | 12,509 |
| Feb 19, 2026 | 5,016.00 | 5,062.00 | 4,991.00 | 5,017.50 | 5,017.50 | -0.01% | 11,417 |
| Feb 18, 2026 | 5,090.00 | 5,099.00 | 5,010.00 | 5,018.00 | 5,018.00 | -1.41% | 7,438 |
| Feb 17, 2026 | 5,053.00 | 5,105.50 | 5,001.50 | 5,090.00 | 5,090.00 | 0.73% | 12,783 |
| Feb 16, 2026 | 5,020.00 | 5,064.00 | 4,947.00 | 5,053.00 | 5,053.00 | 1.28% | 8,124 |
| Feb 13, 2026 | 5,112.00 | 5,146.00 | 4,970.00 | 4,989.00 | 4,989.00 | -3.55% | 26,511 |
| Feb 12, 2026 | 5,286.00 | 5,350.00 | 5,152.50 | 5,172.50 | 5,172.50 | -5.66% | 32,635 |
| Feb 11, 2026 | 5,600.00 | 5,600.00 | 5,426.50 | 5,483.00 | 5,323.00 | -0.27% | 48,471 |
| Feb 10, 2026 | 5,488.00 | 5,563.50 | 5,365.00 | 5,498.00 | 5,337.56 | 2.20% | 43,150 |
| Feb 9, 2026 | 5,274.00 | 5,480.00 | 5,233.50 | 5,379.50 | 5,222.52 | 3.65% | 50,805 |
| Feb 6, 2026 | 5,244.00 | 5,244.50 | 5,164.50 | 5,190.00 | 5,038.55 | -1.03% | 24,115 |
| Feb 5, 2026 | 5,256.00 | 5,286.50 | 5,194.00 | 5,244.00 | 5,090.97 | -0.12% | 28,587 |
| Feb 4, 2026 | 5,261.50 | 5,285.00 | 5,241.00 | 5,250.50 | 5,097.28 | -0.21% | 13,161 |
| Feb 3, 2026 | 5,292.00 | 5,324.00 | 5,241.50 | 5,261.50 | 5,107.96 | 0.82% | 18,089 |
| Feb 2, 2026 | 5,300.50 | 5,302.50 | 5,200.00 | 5,218.50 | 5,066.22 | -1.63% | 9,078 |
| Feb 1, 2026 | 5,307.50 | 5,363.00 | 5,257.50 | 5,305.00 | 5,150.19 | 0.04% | 5,757 |
| Jan 30, 2026 | 5,346.50 | 5,390.00 | 5,290.00 | 5,303.00 | 5,148.25 | -0.91% | 37,899 |
| Jan 29, 2026 | 5,380.50 | 5,401.00 | 5,336.00 | 5,351.50 | 5,195.34 | -0.54% | 8,036 |
| Jan 28, 2026 | 5,410.50 | 5,460.00 | 5,351.00 | 5,380.50 | 5,223.49 | -0.45% | 17,321 |
| Jan 27, 2026 | 5,355.00 | 5,488.00 | 5,340.00 | 5,405.00 | 5,247.28 | 0.18% | 9,255 |
| Jan 23, 2026 | 5,400.50 | 5,430.00 | 5,342.00 | 5,395.50 | 5,238.05 | -0.17% | 32,077 |
| Jan 22, 2026 | 5,411.00 | 5,510.00 | 5,395.00 | 5,404.50 | 5,246.79 | -0.12% | 9,878 |
| Jan 21, 2026 | 5,430.50 | 5,496.50 | 5,374.00 | 5,411.00 | 5,253.10 | -0.72% | 29,740 |
| Jan 20, 2026 | 5,443.00 | 5,490.00 | 5,404.50 | 5,450.50 | 5,291.45 | 0.14% | 5,582 |
| Jan 19, 2026 | 5,445.00 | 5,517.00 | 5,413.00 | 5,443.00 | 5,284.17 | 0.04% | 3,875 |