Procter & Gamble Hygiene and Health Care Limited (BOM:500459)
India
· Delayed Price · Currency is INR 10,600
-277 (-2.55%)
At close: Mar 9, 2026
BOM:500459 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 10,876.95 | 10,876.95 | 10,576.00 | 10,599.50 | 10,599.50 | -2.55% | 285 |
| Mar 6, 2026 | 11,180.00 | 11,195.20 | 10,801.05 | 10,876.95 | 10,876.95 | -1.98% | 539 |
| Mar 5, 2026 | 11,164.00 | 11,164.00 | 11,040.00 | 11,096.20 | 11,096.20 | -1.10% | 175 |
| Mar 4, 2026 | 11,127.80 | 11,270.55 | 10,989.80 | 11,220.05 | 11,220.05 | 0.07% | 333 |
| Mar 2, 2026 | 11,002.60 | 11,365.25 | 11,002.00 | 11,211.95 | 11,211.95 | -1.26% | 977 |
| Feb 27, 2026 | 11,401.55 | 11,470.30 | 11,253.75 | 11,354.75 | 11,354.75 | -0.95% | 301 |
| Feb 26, 2026 | 11,415.00 | 11,477.95 | 11,393.00 | 11,463.25 | 11,463.25 | 0.25% | 133 |
| Feb 25, 2026 | 11,492.05 | 11,510.35 | 11,308.35 | 11,435.05 | 11,435.05 | -0.40% | 711 |
| Feb 24, 2026 | 11,460.95 | 11,518.80 | 11,451.00 | 11,481.55 | 11,481.55 | -0.19% | 266 |
| Feb 23, 2026 | 11,500.00 | 11,525.60 | 11,453.70 | 11,503.55 | 11,503.55 | -0.04% | 328 |
| Feb 20, 2026 | 11,427.00 | 11,532.45 | 11,427.00 | 11,508.70 | 11,508.70 | 0.03% | 122 |
| Feb 19, 2026 | 11,560.00 | 11,651.60 | 11,465.00 | 11,505.05 | 11,505.05 | -0.78% | 584 |
| Feb 18, 2026 | 11,560.00 | 11,630.15 | 11,543.00 | 11,595.55 | 11,595.55 | -0.18% | 163 |
| Feb 17, 2026 | 11,678.10 | 11,678.10 | 11,533.60 | 11,616.40 | 11,616.40 | 0.51% | 53 |
| Feb 16, 2026 | 11,651.50 | 11,651.50 | 11,312.35 | 11,557.70 | 11,557.70 | -1.29% | 377 |
| Feb 13, 2026 | 11,547.10 | 11,800.00 | 11,466.10 | 11,709.20 | 11,709.20 | 0.30% | 347 |
| Feb 12, 2026 | 11,934.90 | 11,934.90 | 11,650.00 | 11,673.70 | 11,673.70 | -1.65% | 162 |
| Feb 11, 2026 | 11,949.00 | 11,967.95 | 11,850.00 | 11,868.95 | 11,868.95 | -0.69% | 262 |
| Feb 10, 2026 | 11,959.90 | 12,050.00 | 11,900.00 | 11,951.40 | 11,951.40 | 0.02% | 335 |
| Feb 9, 2026 | 11,802.15 | 11,980.00 | 11,802.15 | 11,949.20 | 11,949.20 | 0.44% | 358 |
| Feb 6, 2026 | 11,998.35 | 11,998.35 | 11,565.45 | 11,896.55 | 11,896.55 | 0.59% | 892 |
| Feb 5, 2026 | 11,999.00 | 11,999.00 | 11,759.25 | 11,826.30 | 11,826.30 | -1.70% | 515 |
| Feb 4, 2026 | 11,896.00 | 12,098.90 | 11,896.00 | 12,030.70 | 11,835.70 | 0.78% | 761 |
| Feb 3, 2026 | 11,854.05 | 11,979.70 | 11,711.00 | 11,938.00 | 11,744.50 | 1.25% | 899 |
| Feb 2, 2026 | 12,117.85 | 12,117.85 | 11,702.60 | 11,790.95 | 11,599.84 | -1.14% | 412 |
| Feb 1, 2026 | 11,974.20 | 12,201.05 | 11,850.00 | 11,927.50 | 11,734.17 | 1.24% | 830 |
| Jan 30, 2026 | 11,998.05 | 12,099.00 | 11,640.00 | 11,781.75 | 11,590.79 | 0.16% | 1,074 |
| Jan 29, 2026 | 12,005.45 | 12,005.45 | 11,727.05 | 11,763.45 | 11,572.78 | -2.09% | 735 |
| Jan 28, 2026 | 11,975.35 | 12,039.00 | 11,910.00 | 12,014.70 | 11,819.96 | 0.33% | 56 |
| Jan 27, 2026 | 12,157.00 | 12,226.50 | 11,934.85 | 11,975.35 | 11,781.25 | -1.51% | 268 |
| Jan 23, 2026 | 12,310.10 | 12,310.10 | 12,083.05 | 12,158.40 | 11,961.33 | -0.76% | 174 |
| Jan 22, 2026 | 12,049.00 | 12,294.95 | 11,960.25 | 12,251.30 | 12,052.72 | 2.72% | 427 |
| Jan 21, 2026 | 11,950.70 | 12,055.40 | 11,851.25 | 11,927.05 | 11,733.73 | -0.25% | 138 |
| Jan 20, 2026 | 12,150.00 | 12,169.95 | 11,940.00 | 11,957.50 | 11,763.69 | -1.83% | 408 |
| Jan 19, 2026 | 12,225.55 | 12,260.00 | 12,112.25 | 12,180.15 | 11,982.73 | -0.51% | 572 |
| Jan 16, 2026 | 12,362.00 | 12,362.00 | 12,212.00 | 12,243.05 | 12,044.61 | -0.91% | 324 |
| Jan 14, 2026 | 12,450.00 | 12,450.00 | 12,314.40 | 12,355.40 | 12,155.14 | -0.37% | 334 |
| Jan 13, 2026 | 12,453.00 | 12,501.90 | 12,353.85 | 12,401.85 | 12,200.83 | -0.14% | 211 |
| Jan 12, 2026 | 12,521.15 | 12,521.15 | 12,378.50 | 12,419.20 | 12,217.90 | -0.85% | 281 |
| Jan 9, 2026 | 12,580.60 | 12,723.50 | 12,500.00 | 12,525.80 | 12,322.78 | -0.45% | 154 |
| Jan 8, 2026 | 12,701.00 | 12,715.10 | 12,517.60 | 12,582.70 | 12,378.75 | -0.88% | 462 |
| Jan 7, 2026 | 13,501.05 | 13,501.05 | 12,665.85 | 12,694.65 | 12,488.89 | -1.52% | 116 |
| Jan 6, 2026 | 12,956.00 | 12,960.75 | 12,800.60 | 12,891.00 | 12,682.06 | -0.36% | 50 |
| Jan 5, 2026 | 12,883.75 | 13,033.90 | 12,752.85 | 12,938.10 | 12,728.39 | 0.43% | 316 |
| Jan 2, 2026 | 12,947.00 | 12,977.05 | 12,807.00 | 12,883.05 | 12,674.23 | -0.76% | 85 |
| Jan 1, 2026 | 12,931.75 | 13,035.20 | 12,930.00 | 12,981.25 | 12,770.84 | 0.33% | 47 |
| Dec 31, 2025 | 12,896.50 | 13,027.95 | 12,885.40 | 12,938.65 | 12,728.93 | -0.64% | 405 |
| Dec 30, 2025 | 13,043.00 | 13,141.30 | 12,725.90 | 13,022.40 | 12,811.33 | -0.23% | 1,480 |
| Dec 29, 2025 | 12,975.05 | 13,136.95 | 12,950.35 | 13,052.10 | 12,840.54 | 0.81% | 372 |
| Dec 26, 2025 | 13,005.00 | 13,040.95 | 12,911.45 | 12,947.30 | 12,737.44 | -0.73% | 183 |
| Dec 24, 2025 | 13,003.55 | 13,080.00 | 12,950.55 | 13,042.65 | 12,831.25 | 0.55% | 86 |
| Dec 23, 2025 | 13,099.95 | 13,099.95 | 12,805.70 | 12,970.85 | 12,760.61 | -0.35% | 295 |
| Dec 22, 2025 | 12,827.20 | 13,031.00 | 12,803.75 | 13,015.90 | 12,804.93 | 1.87% | 296 |
| Dec 19, 2025 | 12,950.00 | 12,973.40 | 12,731.50 | 12,777.10 | 12,570.00 | -1.64% | 202 |
| Dec 18, 2025 | 12,960.00 | 13,043.70 | 12,823.80 | 12,989.90 | 12,779.35 | 0.10% | 68 |
| Dec 17, 2025 | 12,954.00 | 13,019.25 | 12,801.85 | 12,977.45 | 12,767.10 | 0.18% | 601 |
| Dec 16, 2025 | 12,806.00 | 13,004.95 | 12,804.10 | 12,954.00 | 12,744.03 | 1.05% | 354 |
| Dec 15, 2025 | 12,790.00 | 12,915.95 | 12,682.85 | 12,819.40 | 12,611.62 | 0.25% | 254 |
| Dec 12, 2025 | 12,600.00 | 12,812.80 | 12,514.65 | 12,787.15 | 12,579.89 | 1.76% | 465 |
| Dec 11, 2025 | 12,524.50 | 12,626.80 | 12,499.00 | 12,566.05 | 12,362.37 | -0.15% | 178 |
| Dec 10, 2025 | 12,594.30 | 12,634.70 | 12,560.70 | 12,584.35 | 12,380.38 | -0.08% | 189 |
| Dec 9, 2025 | 12,698.95 | 12,698.95 | 12,515.05 | 12,594.30 | 12,390.16 | -0.86% | 106 |
| Dec 8, 2025 | 12,590.00 | 12,776.70 | 12,500.00 | 12,704.15 | 12,498.23 | 0.96% | 129 |
| Dec 5, 2025 | 12,671.70 | 12,680.00 | 12,560.00 | 12,583.80 | 12,379.84 | -0.69% | 446 |
| Dec 4, 2025 | 12,601.70 | 12,803.90 | 12,601.70 | 12,671.70 | 12,466.31 | 0.34% | 153 |
| Dec 3, 2025 | 12,702.45 | 12,702.45 | 12,593.15 | 12,629.05 | 12,424.35 | -0.58% | 216 |
| Dec 2, 2025 | 12,724.45 | 12,750.35 | 12,691.55 | 12,702.45 | 12,496.56 | -0.54% | 66 |
| Dec 1, 2025 | 12,878.00 | 12,878.00 | 12,757.50 | 12,771.25 | 12,564.25 | 0.19% | 218 |
| Nov 28, 2025 | 12,816.35 | 12,841.70 | 12,739.95 | 12,746.75 | 12,540.14 | -0.43% | 164 |
| Nov 27, 2025 | 12,812.25 | 12,836.65 | 12,787.00 | 12,801.70 | 12,594.20 | 0.27% | 161 |
| Nov 26, 2025 | 12,810.00 | 12,849.00 | 12,755.65 | 12,767.65 | 12,560.71 | -0.37% | 2,395 |
| Nov 25, 2025 | 12,840.00 | 12,840.00 | 12,755.00 | 12,815.25 | 12,607.53 | -0.01% | 126 |
| Nov 24, 2025 | 12,860.55 | 12,984.50 | 12,778.70 | 12,816.65 | 12,608.91 | -0.23% | 136 |
| Nov 21, 2025 | 13,031.00 | 13,031.00 | 12,818.00 | 12,845.65 | 12,637.44 | -1.24% | 57 |
| Nov 20, 2025 | 12,913.00 | 13,080.00 | 12,906.50 | 13,007.55 | 12,796.72 | 0.86% | 185 |
| Nov 19, 2025 | 12,997.95 | 13,000.00 | 12,856.80 | 12,897.05 | 12,688.01 | 0.09% | 377 |
| Nov 18, 2025 | 12,901.25 | 13,000.00 | 12,853.15 | 12,885.85 | 12,676.99 | -0.53% | 253 |
| Nov 17, 2025 | 13,047.00 | 13,135.15 | 12,900.00 | 12,955.05 | 12,745.07 | -0.59% | 204 |
| Nov 14, 2025 | 12,999.90 | 13,090.75 | 12,919.00 | 13,031.95 | 12,820.72 | 0.93% | 328 |
| Nov 13, 2025 | 12,945.05 | 13,020.00 | 12,884.05 | 12,911.75 | 12,702.47 | 0.07% | 354 |
| Nov 12, 2025 | 12,925.00 | 13,160.00 | 12,850.00 | 12,902.90 | 12,693.76 | 0.15% | 775 |
| Nov 11, 2025 | 13,282.45 | 13,282.45 | 12,850.00 | 12,883.90 | 12,675.07 | -3.07% | 691 |
| Nov 10, 2025 | 13,050.15 | 13,343.10 | 13,050.15 | 13,292.60 | 13,077.15 | 1.11% | 164 |
| Nov 7, 2025 | 13,032.00 | 13,271.00 | 13,000.05 | 13,146.55 | 12,933.46 | -0.63% | 318 |
| Nov 6, 2025 | 13,401.00 | 13,401.00 | 13,100.00 | 13,230.10 | 13,015.66 | -1.34% | 924 |
| Nov 4, 2025 | 13,408.90 | 13,440.85 | 13,348.95 | 13,410.20 | 13,192.84 | 0.01% | 394 |
| Nov 3, 2025 | 13,498.10 | 13,498.10 | 13,330.00 | 13,408.90 | 13,191.56 | 0.47% | 64 |
| Oct 31, 2025 | 13,429.95 | 13,449.00 | 13,285.50 | 13,346.80 | 13,130.47 | -0.42% | 160 |
| Oct 30, 2025 | 13,432.95 | 13,440.05 | 13,338.05 | 13,402.85 | 13,185.61 | -0.38% | 234 |
| Oct 29, 2025 | 13,330.45 | 13,473.25 | 13,330.45 | 13,454.60 | 13,236.52 | 0.55% | 115 |
| Oct 28, 2025 | 13,423.60 | 13,490.00 | 13,335.00 | 13,380.85 | 13,163.97 | -0.26% | 570 |
| Oct 27, 2025 | 13,549.90 | 13,642.30 | 13,320.00 | 13,415.70 | 13,198.25 | -1.12% | 361 |
| Oct 24, 2025 | 13,826.70 | 13,826.70 | 13,537.00 | 13,567.90 | 13,347.98 | -1.00% | 1,404 |
| Oct 23, 2025 | 13,603.95 | 13,915.00 | 13,603.95 | 13,704.45 | 13,482.32 | -1.26% | 533 |
| Oct 21, 2025 | 13,999.85 | 14,082.00 | 13,786.35 | 13,879.65 | 13,654.68 | 0.61% | 51 |
| Oct 20, 2025 | 13,768.45 | 14,000.00 | 13,663.05 | 13,795.00 | 13,571.40 | 0.14% | 402 |
| Oct 17, 2025 | 14,100.00 | 14,173.00 | 13,728.05 | 13,775.20 | 13,551.92 | -1.99% | 253 |
| Oct 16, 2025 | 14,229.00 | 14,244.00 | 14,036.00 | 14,054.60 | 13,826.80 | -1.54% | 91 |
| Oct 15, 2025 | 14,177.05 | 14,300.60 | 14,124.05 | 14,274.70 | 14,043.33 | 0.30% | 177 |
| Oct 14, 2025 | 14,175.00 | 14,256.10 | 14,100.00 | 14,232.25 | 14,001.57 | 0.39% | 169 |