Procter & Gamble Health Limited (NSE:PGHL)
India · Delayed Price · Currency is INR 5,220.00
+121.00 (2.37%)
May 13, 2026, 3:29 PM IST
NSE:PGHL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |