Skip to main content
Procter & Gamble Hygiene and Health Care Limited (BOM:500459)
India flag India · Delayed Price · Currency is INR
12,584
-88 (-0.69%)
At close: Dec 5, 2025

BOM:500459 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202512,671.7012,680.0012,560.0012,583.8012,583.80-0.69%446
Dec 4, 202512,601.7012,803.9012,601.7012,671.7012,671.700.34%153
Dec 3, 202512,702.4512,702.4512,593.1512,629.0512,629.05-0.58%216
Dec 2, 202512,724.4512,750.3512,691.5512,702.4512,702.45-0.54%66
Dec 1, 202512,878.0012,878.0012,757.5012,771.2512,771.250.19%218
Nov 28, 202512,816.3512,841.7012,739.9512,746.7512,746.75-0.43%164
Nov 27, 202512,812.2512,836.6512,787.0012,801.7012,801.700.27%161
Nov 26, 202512,810.0012,849.0012,755.6512,767.6512,767.65-0.37%2,395
Nov 25, 202512,840.0012,840.0012,755.0012,815.2512,815.25-0.01%126
Nov 24, 202512,860.5512,984.5012,778.7012,816.6512,816.65-0.23%136
Nov 21, 202513,031.0013,031.0012,818.0012,845.6512,845.65-1.24%57
Nov 20, 202512,913.0013,080.0012,906.5013,007.5513,007.550.86%185
Nov 19, 202512,997.9513,000.0012,856.8012,897.0512,897.050.09%377
Nov 18, 202512,901.2513,000.0012,853.1512,885.8512,885.85-0.53%253
Nov 17, 202513,047.0013,135.1512,900.0012,955.0512,955.05-0.59%204
Nov 14, 202512,999.9013,090.7512,919.0013,031.9513,031.950.93%328
Nov 13, 202512,945.0513,020.0012,884.0512,911.7512,911.750.07%354
Nov 12, 202512,925.0013,160.0012,850.0012,902.9012,902.900.15%775
Nov 11, 202513,282.4513,282.4512,850.0012,883.9012,883.90-3.07%691
Nov 10, 202513,050.1513,343.1013,050.1513,292.6013,292.601.11%164
Nov 7, 202513,032.0013,271.0013,000.0513,146.5513,146.55-0.63%318
Nov 6, 202513,401.0013,401.0013,100.0013,230.1013,230.10-1.34%924
Nov 4, 202513,408.9013,440.8513,348.9513,410.2013,410.200.01%394
Nov 3, 202513,498.1013,498.1013,330.0013,408.9013,408.900.47%64
Oct 31, 202513,429.9513,449.0013,285.5013,346.8013,346.80-0.42%160
Oct 30, 202513,432.9513,440.0513,338.0513,402.8513,402.85-0.38%234
Oct 29, 202513,330.4513,473.2513,330.4513,454.6013,454.600.55%115
Oct 28, 202513,423.6013,490.0013,335.0013,380.8513,380.85-0.26%570
Oct 27, 202513,549.9013,642.3013,320.0013,415.7013,415.70-1.12%361
Oct 24, 202513,826.7013,826.7013,537.0013,567.9013,567.90-1.00%1,404
Oct 23, 202513,603.9513,915.0013,603.9513,704.4513,704.45-1.26%533
Oct 21, 202513,999.8514,082.0013,786.3513,879.6513,879.650.61%51
Oct 20, 202513,768.4514,000.0013,663.0513,795.0013,795.000.14%402
Oct 17, 202514,100.0014,173.0013,728.0513,775.2013,775.20-1.99%253
Oct 16, 202514,229.0014,244.0014,036.0014,054.6014,054.60-1.54%91
Oct 15, 202514,177.0514,300.6014,124.0514,274.7014,274.700.30%177
Oct 14, 202514,175.0014,256.1014,100.0014,232.2514,232.250.39%169
Oct 13, 202514,050.8514,272.1514,050.8514,176.3514,176.35-0.73%288
Oct 10, 202514,150.0014,340.0014,083.5014,280.3014,280.300.59%227
Oct 9, 202514,273.0014,273.0013,979.8014,197.0514,197.05-0.48%960
Oct 8, 202514,279.0014,350.0014,185.5014,265.2014,265.200.02%177
Oct 7, 202514,338.9514,471.6514,210.4514,262.9514,262.95-0.81%12,662
Oct 6, 202514,315.0014,423.5514,208.3014,378.8014,378.800.66%208
Oct 3, 202514,095.0014,359.3513,939.0514,284.7014,284.701.37%232
Oct 1, 202514,140.0514,152.0013,981.3514,091.8014,091.80-0.29%166
Sep 30, 202513,865.4514,310.3513,865.4514,132.7514,132.75-0.51%170
Sep 29, 202513,526.0014,493.1513,526.0014,205.7514,205.753.96%2,102
Sep 26, 202513,998.9013,998.9013,390.0013,664.1013,664.10-0.81%193
Sep 25, 202513,634.6013,810.0013,600.0013,775.0013,775.001.03%1,166
Sep 24, 202513,487.6013,681.1513,338.0013,634.6013,634.601.63%494
Sep 23, 202513,460.0013,582.5013,372.0013,415.3513,415.35-0.86%270
Sep 22, 202513,720.8013,720.8013,500.1013,532.3513,532.35-1.37%254
Sep 19, 202513,317.0514,009.9513,258.3513,720.8013,720.802.99%2,604
Sep 18, 202513,499.6513,499.6513,290.6513,322.9013,322.90-0.26%254
Sep 17, 202513,378.9513,439.0013,248.8513,357.6513,357.650.14%866
Sep 16, 202513,175.3513,400.0013,175.3513,338.8513,338.850.85%183
Sep 15, 202513,399.4513,399.4513,165.0013,226.6513,226.650.18%376
Sep 12, 202513,459.9513,459.9513,176.0513,202.5013,202.50-0.77%141
Sep 11, 202513,304.0013,400.0013,252.4513,304.3013,304.300.34%291
Sep 10, 202513,349.9513,398.0013,231.0513,259.8513,259.85-0.87%282
Sep 9, 202513,479.9513,499.0013,266.4013,375.8513,375.850.76%231
Sep 8, 202513,482.5513,482.5513,244.8513,275.6013,275.60-1.51%156
Sep 5, 202513,525.9513,600.0013,356.4013,478.8013,478.80-0.28%172
Sep 4, 202513,790.0013,790.0013,490.0513,516.2013,516.200.22%567
Sep 3, 202513,799.0013,799.0013,427.0013,485.9013,485.90-0.80%536
Sep 2, 202513,295.9013,680.0013,211.0013,594.4513,594.452.26%1,902
Sep 1, 202513,219.1013,324.8013,078.0013,293.9013,293.901.51%466
Aug 29, 202513,091.0513,208.5013,040.1513,095.5513,095.550.31%452
Aug 28, 202513,065.0013,117.9513,020.1013,054.9513,054.95-0.46%240
Aug 26, 202513,230.1013,284.9513,100.0013,115.6013,050.60-0.67%520
Aug 25, 202513,232.0513,420.4513,158.0013,204.1013,138.66-0.59%298
Aug 22, 202513,549.3513,549.3513,245.3513,282.9013,217.07-0.91%600
Aug 21, 202513,434.0513,456.0513,346.7513,405.5513,339.11-0.20%214
Aug 20, 202513,398.0013,654.0013,213.1513,431.9013,365.331.02%1,516
Aug 19, 202513,363.0513,374.4013,165.5013,295.8013,229.91-0.65%488
Aug 18, 202513,400.4013,505.0513,302.0013,382.5013,316.180.80%1,551
Aug 14, 202513,081.0513,434.0013,080.0013,276.9013,211.101.32%942
Aug 13, 202513,304.9513,304.9513,057.0013,103.4513,038.51-0.65%436
Aug 12, 202513,499.0013,499.0013,171.2513,188.7013,123.34-0.92%241
Aug 11, 202513,234.9513,320.5513,211.1513,311.3513,245.380.64%368
Aug 8, 202513,255.0013,403.0013,170.0513,226.2513,160.700.08%376
Aug 7, 202513,215.0513,289.9513,111.0013,215.1013,149.61-0.07%154
Aug 6, 202513,342.0013,378.0513,180.0013,224.9013,159.36-0.95%145
Aug 5, 202513,690.9513,690.9513,325.0513,351.2513,285.08-1.73%174
Aug 4, 202513,610.3513,774.7513,500.0013,586.6513,519.32-0.73%708
Aug 1, 202513,730.9513,949.5513,474.1513,686.5513,618.72-0.33%1,842
Jul 31, 202513,800.0013,860.0013,621.8513,731.9513,663.90-0.68%1,176
Jul 30, 202513,214.4514,536.6013,171.9513,826.6013,758.085.68%6,314
Jul 29, 202512,991.6013,158.0012,900.0013,083.6513,018.810.92%581
Jul 28, 202513,297.9013,297.9012,920.5012,964.6012,900.35-0.25%293
Jul 25, 202513,000.0013,020.2012,960.0012,996.8012,932.390.11%210
Jul 24, 202513,100.0513,137.9512,970.0012,983.1012,918.76-0.70%403
Jul 23, 202513,135.0513,151.0013,041.0513,074.4513,009.65-0.49%197
Jul 22, 202513,297.4513,297.4513,117.4513,138.9513,073.83-0.17%318
Jul 21, 202513,356.0013,356.0513,125.7513,161.8513,096.62-1.19%851
Jul 18, 202513,400.0013,416.9513,290.0513,319.8513,253.84-0.83%1,133
Jul 17, 202513,255.0513,483.0013,255.0513,431.4013,364.831.71%778
Jul 16, 202513,320.2513,373.0013,188.0013,205.7013,140.25-916
Jul 15, 202513,379.8513,379.8513,117.6013,205.8513,140.400.39%320
Jul 14, 202513,140.2013,320.4013,082.9513,155.1513,089.95-0.23%300