Procter & Gamble Health Limited (NSE:PGHL)
India · Delayed Price · Currency is INR 5,434.50
-25.50 (-0.47%)
Sep 17, 2026, 3:29 PM IST
NSE:PGHL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 5,425.00 | 5,527.00 | 5,414.00 | 5,434.50 | 5,434.50 | -0.47% | 6,064 |
| Sep 16, 2026 | 5,365.00 | 5,568.00 | 5,365.00 | 5,460.00 | 5,460.00 | 0.96% | 13,561 |
| Sep 15, 2026 | 5,405.00 | 5,459.50 | 5,363.50 | 5,408.00 | 5,408.00 | -0.06% | 10,415 |
| Sep 11, 2026 | 5,430.00 | 5,470.50 | 5,302.50 | 5,411.50 | 5,411.50 | -0.26% | 7,707 |
| Sep 10, 2026 | 5,442.00 | 5,505.00 | 5,405.00 | 5,425.50 | 5,425.50 | -0.90% | 15,867 |
| Sep 9, 2026 | 5,598.00 | 5,598.00 | 5,451.00 | 5,475.00 | 5,475.00 | -2.28% | 8,071 |
| Sep 8, 2026 | 5,675.00 | 5,675.00 | 5,585.50 | 5,603.00 | 5,603.00 | -1.13% | 4,338 |
| Sep 7, 2026 | 5,699.50 | 5,706.50 | 5,650.00 | 5,667.00 | 5,667.00 | 0.12% | 4,981 |
| Sep 4, 2026 | 5,757.50 | 5,780.00 | 5,650.00 | 5,660.00 | 5,660.00 | -1.69% | 7,255 |
| Sep 3, 2026 | 5,680.00 | 5,773.00 | 5,646.00 | 5,757.50 | 5,757.50 | 1.55% | 7,533 |
| Sep 2, 2026 | 5,750.00 | 5,759.50 | 5,662.50 | 5,669.50 | 5,669.50 | -1.84% | 4,582 |
| Sep 1, 2026 | 5,741.00 | 5,825.00 | 5,663.50 | 5,776.00 | 5,776.00 | 0.14% | 8,755 |
| Aug 31, 2026 | 5,641.00 | 5,800.00 | 5,641.00 | 5,768.00 | 5,768.00 | 1.72% | 21,082 |
| Aug 28, 2026 | 5,750.00 | 5,750.00 | 5,640.00 | 5,670.50 | 5,670.50 | -0.91% | 12,108 |
| Aug 27, 2026 | 5,720.00 | 5,781.50 | 5,713.00 | 5,722.50 | 5,722.50 | 0.03% | 9,113 |
| Aug 26, 2026 | 5,833.00 | 5,880.00 | 5,751.00 | 5,766.00 | 5,721.00 | -1.15% | 13,177 |
| Aug 25, 2026 | 5,860.00 | 5,873.50 | 5,806.50 | 5,833.00 | 5,787.48 | -0.69% | 8,754 |
| Aug 24, 2026 | 5,833.50 | 5,919.50 | 5,830.00 | 5,873.50 | 5,827.66 | 0.77% | 10,658 |
| Aug 21, 2026 | 5,820.00 | 5,866.00 | 5,809.50 | 5,828.50 | 5,783.01 | -0.07% | 7,236 |
| Aug 20, 2026 | 5,781.50 | 5,913.00 | 5,780.00 | 5,832.50 | 5,786.98 | 0.89% | 22,508 |
| Aug 19, 2026 | 5,885.00 | 5,886.50 | 5,751.00 | 5,781.00 | 5,735.88 | -0.98% | 11,247 |
| Aug 18, 2026 | 5,836.50 | 5,853.00 | 5,746.50 | 5,838.00 | 5,792.44 | 0.03% | 13,004 |
| Aug 17, 2026 | 5,980.00 | 5,980.00 | 5,815.50 | 5,836.50 | 5,790.95 | -1.61% | 7,030 |
| Aug 14, 2026 | 5,920.00 | 5,985.00 | 5,901.00 | 5,932.00 | 5,885.70 | 0.14% | 20,396 |
| Aug 13, 2026 | 5,950.50 | 5,989.50 | 5,906.00 | 5,923.50 | 5,877.27 | -0.45% | 5,584 |
| Aug 12, 2026 | 6,031.50 | 6,050.00 | 5,937.00 | 5,950.50 | 5,904.06 | -1.34% | 5,275 |
| Aug 11, 2026 | 6,005.00 | 6,059.50 | 5,970.00 | 6,031.50 | 5,984.43 | 1.10% | 11,497 |
| Aug 10, 2026 | 6,161.00 | 6,169.00 | 5,950.00 | 5,966.00 | 5,919.44 | -2.91% | 15,474 |
| Aug 7, 2026 | 6,060.00 | 6,170.00 | 6,009.00 | 6,144.50 | 6,096.55 | 1.26% | 25,000 |
| Aug 6, 2026 | 6,460.00 | 6,670.00 | 5,980.00 | 6,068.00 | 6,020.64 | -6.13% | 144,705 |
| Aug 5, 2026 | 6,500.00 | 6,500.00 | 6,405.50 | 6,464.50 | 6,414.05 | -0.28% | 8,537 |
| Aug 4, 2026 | 6,539.00 | 6,539.00 | 6,440.00 | 6,482.50 | 6,431.91 | -0.29% | 5,589 |
| Aug 3, 2026 | 6,604.50 | 6,699.50 | 6,452.50 | 6,501.50 | 6,450.76 | -1.56% | 7,179 |
| Jul 31, 2026 | 6,500.00 | 6,714.00 | 6,460.00 | 6,604.50 | 6,552.96 | 1.58% | 10,184 |
| Jul 30, 2026 | 6,595.00 | 6,620.00 | 6,436.50 | 6,502.00 | 6,451.26 | -1.72% | 19,774 |
| Jul 29, 2026 | 6,704.50 | 6,730.00 | 6,553.50 | 6,615.50 | 6,563.87 | -0.90% | 24,105 |
| Jul 28, 2026 | 6,755.00 | 6,807.50 | 6,660.00 | 6,675.50 | 6,623.40 | -1.60% | 6,730 |
| Jul 27, 2026 | 6,745.00 | 6,915.00 | 6,730.00 | 6,784.00 | 6,731.06 | 1.04% | 5,453 |
| Jul 24, 2026 | 6,673.50 | 6,745.00 | 6,631.50 | 6,714.00 | 6,661.60 | 0.16% | 3,296 |
| Jul 23, 2026 | 6,698.50 | 6,815.00 | 6,606.00 | 6,703.50 | 6,651.18 | -0.13% | 12,426 |
| Jul 22, 2026 | 6,797.00 | 6,797.00 | 6,680.00 | 6,712.00 | 6,659.62 | -1.00% | 5,609 |
| Jul 21, 2026 | 6,825.50 | 6,864.50 | 6,740.50 | 6,779.50 | 6,726.59 | -1.07% | 5,290 |
| Jul 20, 2026 | 6,762.00 | 6,890.00 | 6,762.00 | 6,852.50 | 6,799.02 | 0.78% | 10,023 |
| Jul 17, 2026 | 6,840.00 | 6,854.00 | 6,760.00 | 6,799.50 | 6,746.43 | -0.80% | 6,998 |
| Jul 16, 2026 | 6,866.00 | 6,885.00 | 6,735.00 | 6,854.50 | 6,801.00 | -0.18% | 10,087 |
| Jul 15, 2026 | 6,975.00 | 6,975.00 | 6,842.00 | 6,867.00 | 6,813.41 | -0.74% | 22,518 |
| Jul 14, 2026 | 6,870.00 | 6,950.00 | 6,810.50 | 6,918.50 | 6,864.51 | 0.75% | 42,343 |
| Jul 13, 2026 | 6,829.00 | 6,945.00 | 6,781.00 | 6,867.00 | 6,813.41 | 0.41% | 28,595 |
| Jul 10, 2026 | 6,615.50 | 6,941.00 | 6,585.50 | 6,839.00 | 6,785.63 | 3.43% | 82,938 |
| Jul 9, 2026 | 6,260.00 | 6,765.00 | 6,260.00 | 6,612.00 | 6,560.40 | 5.58% | 52,888 |