Procter & Gamble Health Limited (NSE:PGHL)
India · Delayed Price · Currency is INR 6,287.00
+80.00 (1.29%)
Jun 12, 2026, 3:30 PM IST
NSE:PGHL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 6,210.00 | 6,333.00 | 6,205.00 | 6,287.00 | 6,287.00 | 1.29% | 11,828 |
| Jun 11, 2026 | 6,234.00 | 6,267.50 | 6,172.00 | 6,207.00 | 6,207.00 | -0.45% | 19,120 |
| Jun 10, 2026 | 6,198.00 | 6,299.00 | 6,198.00 | 6,235.00 | 6,235.00 | 0.36% | 10,670 |
| Jun 9, 2026 | 6,211.00 | 6,260.50 | 6,199.00 | 6,212.50 | 6,212.50 | 0.21% | 6,633 |
| Jun 8, 2026 | 6,169.00 | 6,257.50 | 6,101.00 | 6,199.50 | 6,199.50 | -0.01% | 31,670 |
| Jun 5, 2026 | 6,221.00 | 6,245.50 | 6,152.00 | 6,200.00 | 6,200.00 | -0.02% | 10,201 |
| Jun 4, 2026 | 6,109.00 | 6,279.50 | 6,108.50 | 6,201.00 | 6,201.00 | 1.51% | 31,326 |
| Jun 3, 2026 | 6,000.00 | 6,129.50 | 5,993.50 | 6,108.50 | 6,108.50 | 1.29% | 13,938 |
| Jun 2, 2026 | 5,921.50 | 6,099.50 | 5,921.50 | 6,030.50 | 6,030.50 | -0.54% | 14,718 |
| Jun 1, 2026 | 6,056.00 | 6,169.50 | 5,984.00 | 6,063.00 | 6,063.00 | 0.12% | 48,346 |
| May 29, 2026 | 6,076.00 | 6,389.00 | 5,953.00 | 6,056.00 | 6,056.00 | -3.07% | 68,807 |
| May 27, 2026 | 5,949.00 | 6,700.00 | 5,848.50 | 6,247.50 | 6,247.50 | 10.53% | 486,048 |
| May 26, 2026 | 5,749.00 | 5,760.00 | 5,599.00 | 5,652.50 | 5,652.50 | -1.28% | 15,617 |
| May 25, 2026 | 5,649.00 | 5,741.00 | 5,560.50 | 5,726.00 | 5,726.00 | 3.12% | 19,377 |
| May 22, 2026 | 5,455.00 | 5,685.00 | 5,435.00 | 5,553.00 | 5,553.00 | 1.80% | 63,851 |
| May 21, 2026 | 5,365.00 | 5,475.00 | 5,318.50 | 5,455.00 | 5,455.00 | 1.81% | 25,051 |
| May 20, 2026 | 5,306.00 | 5,399.00 | 5,306.00 | 5,358.00 | 5,358.00 | 0.33% | 8,106 |
| May 19, 2026 | 5,220.00 | 5,365.00 | 5,220.00 | 5,340.50 | 5,340.50 | 1.63% | 10,057 |
| May 18, 2026 | 5,256.50 | 5,295.00 | 5,162.00 | 5,255.00 | 5,255.00 | -0.85% | 5,476 |
| May 15, 2026 | 5,270.50 | 5,321.00 | 5,223.50 | 5,300.00 | 5,300.00 | 0.75% | 9,509 |
| May 14, 2026 | 5,257.00 | 5,290.00 | 5,197.50 | 5,260.50 | 5,260.50 | 0.78% | 17,405 |
| May 13, 2026 | 5,105.00 | 5,260.00 | 5,105.00 | 5,220.00 | 5,220.00 | 2.37% | 11,329 |
| May 12, 2026 | 5,250.50 | 5,254.00 | 5,067.00 | 5,099.00 | 5,099.00 | -3.06% | 13,000 |
| May 11, 2026 | 5,315.00 | 5,361.00 | 5,243.00 | 5,260.00 | 5,260.00 | -1.77% | 13,474 |
| May 8, 2026 | 5,320.50 | 5,368.00 | 5,286.00 | 5,355.00 | 5,355.00 | 0.65% | 10,955 |
| May 7, 2026 | 5,374.50 | 5,399.00 | 5,293.00 | 5,320.50 | 5,320.50 | -0.34% | 11,977 |
| May 6, 2026 | 5,187.50 | 5,420.00 | 5,173.00 | 5,338.50 | 5,338.50 | 3.20% | 20,728 |
| May 5, 2026 | 5,105.00 | 5,184.00 | 5,105.00 | 5,173.00 | 5,173.00 | 0.43% | 8,900 |
| May 4, 2026 | 5,235.50 | 5,239.50 | 5,117.00 | 5,151.00 | 5,151.00 | -1.26% | 32,064 |
| Apr 30, 2026 | 5,135.00 | 5,260.00 | 5,100.00 | 5,216.90 | 5,216.90 | 1.59% | 22,208 |
| Apr 29, 2026 | 5,116.00 | 5,170.70 | 5,110.10 | 5,135.00 | 5,135.00 | 0.43% | 7,130 |
| Apr 28, 2026 | 5,132.70 | 5,180.00 | 5,090.00 | 5,112.90 | 5,112.90 | -1.21% | 6,446 |
| Apr 27, 2026 | 5,215.00 | 5,215.00 | 5,120.00 | 5,175.50 | 5,175.50 | 0.72% | 15,982 |
| Apr 24, 2026 | 5,205.90 | 5,239.60 | 5,108.40 | 5,138.70 | 5,138.70 | -1.29% | 12,542 |
| Apr 23, 2026 | 5,134.00 | 5,234.30 | 5,128.20 | 5,205.90 | 5,205.90 | 1.42% | 19,566 |
| Apr 22, 2026 | 5,060.00 | 5,152.80 | 5,038.40 | 5,132.90 | 5,132.90 | 0.96% | 9,746 |
| Apr 21, 2026 | 5,089.90 | 5,112.00 | 5,051.70 | 5,084.30 | 5,084.30 | -0.03% | 7,380 |
| Apr 20, 2026 | 5,048.00 | 5,141.30 | 4,998.40 | 5,086.00 | 5,086.00 | 1.26% | 40,378 |
| Apr 17, 2026 | 5,009.00 | 5,079.90 | 4,990.00 | 5,022.90 | 5,022.90 | 0.50% | 16,941 |
| Apr 16, 2026 | 4,953.90 | 5,020.20 | 4,907.00 | 4,997.70 | 4,997.70 | 1.18% | 86,702 |
| Apr 15, 2026 | 5,033.90 | 5,034.00 | 4,921.40 | 4,939.20 | 4,939.20 | -0.74% | 28,551 |
| Apr 13, 2026 | 4,960.00 | 5,047.20 | 4,866.10 | 4,976.10 | 4,976.10 | 0.67% | 20,987 |
| Apr 10, 2026 | 4,814.00 | 4,964.90 | 4,790.00 | 4,943.00 | 4,943.00 | 2.93% | 49,961 |
| Apr 9, 2026 | 4,886.90 | 4,886.90 | 4,775.10 | 4,802.10 | 4,802.10 | -0.86% | 19,166 |
| Apr 8, 2026 | 4,900.10 | 4,943.90 | 4,820.00 | 4,843.60 | 4,843.60 | 0.46% | 19,995 |
| Apr 7, 2026 | 4,810.90 | 4,859.80 | 4,800.00 | 4,821.60 | 4,821.60 | 0.23% | 5,528 |
| Apr 6, 2026 | 4,778.60 | 4,903.30 | 4,707.00 | 4,810.70 | 4,810.70 | 0.67% | 36,553 |
| Apr 2, 2026 | 4,777.00 | 4,806.00 | 4,728.00 | 4,778.60 | 4,778.60 | -0.64% | 12,043 |
| 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 |