Procter & Gamble Hygiene and Health Care Limited (BOM:500459)
India
· Delayed Price · Currency is INR 10,176
-143 (-1.38%)
At close: Apr 28, 2026
BOM:500459 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10,355.90 | 10,355.90 | 10,154.15 | 10,176.40 | 10,176.40 | -1.38% | 525 |
| Apr 27, 2026 | 10,914.65 | 10,914.65 | 10,249.35 | 10,319.05 | 10,319.05 | 0.28% | 744 |
| Apr 24, 2026 | 10,435.10 | 10,467.50 | 10,210.85 | 10,290.70 | 10,290.70 | -1.30% | 800 |
| Apr 23, 2026 | 10,456.45 | 10,505.00 | 10,278.00 | 10,425.80 | 10,425.80 | -0.06% | 548 |
| Apr 22, 2026 | 10,345.15 | 10,536.85 | 10,216.00 | 10,431.85 | 10,431.85 | 0.84% | 1,253 |
| Apr 21, 2026 | 9,989.90 | 10,360.00 | 9,914.50 | 10,345.15 | 10,345.15 | 3.99% | 991 |
| Apr 20, 2026 | 10,001.05 | 10,170.00 | 9,916.65 | 9,948.35 | 9,948.35 | -0.58% | 13,201 |
| Apr 17, 2026 | 9,899.95 | 10,039.00 | 9,897.00 | 10,006.55 | 10,006.55 | 1.45% | 900 |
| Apr 16, 2026 | 10,000.00 | 10,000.00 | 9,820.00 | 9,863.35 | 9,863.35 | -0.37% | 574 |
| Apr 15, 2026 | 9,989.95 | 10,057.00 | 9,869.20 | 9,900.40 | 9,900.40 | 0.81% | 831 |
| Apr 13, 2026 | 9,799.95 | 9,859.85 | 9,579.00 | 9,821.25 | 9,821.25 | 0.20% | 828 |
| Apr 10, 2026 | 9,680.75 | 9,832.90 | 9,670.00 | 9,801.50 | 9,801.50 | 1.27% | 1,086 |
| Apr 9, 2026 | 9,775.40 | 9,775.40 | 9,538.20 | 9,679.05 | 9,679.05 | 0.99% | 582 |
| Apr 8, 2026 | 9,909.00 | 10,200.00 | 9,530.10 | 9,583.80 | 9,583.80 | -1.36% | 1,673 |
| Apr 7, 2026 | 9,872.95 | 9,872.95 | 9,402.15 | 9,715.85 | 9,715.85 | 0.13% | 690 |
| Apr 6, 2026 | 9,800.10 | 9,817.90 | 9,572.15 | 9,703.10 | 9,703.10 | -0.62% | 802 |
| Apr 2, 2026 | 9,799.05 | 9,799.05 | 9,450.05 | 9,763.40 | 9,763.40 | 0.21% | 1,370 |
| Apr 1, 2026 | 9,498.95 | 9,952.80 | 9,323.00 | 9,742.50 | 9,742.50 | 4.48% | 2,337 |
| Mar 30, 2026 | 9,120.05 | 9,493.15 | 8,995.00 | 9,325.00 | 9,325.00 | 1.49% | 3,530 |
| Mar 27, 2026 | 9,749.40 | 9,749.40 | 9,056.30 | 9,187.65 | 9,187.65 | -4.73% | 1,887 |
| Mar 25, 2026 | 9,638.85 | 9,750.00 | 9,580.60 | 9,643.35 | 9,643.35 | 1.54% | 1,336 |
| Mar 24, 2026 | 9,566.85 | 9,651.45 | 9,338.30 | 9,497.45 | 9,497.45 | 0.33% | 1,486 |
| Mar 23, 2026 | 9,726.30 | 9,726.30 | 9,400.00 | 9,466.55 | 9,466.55 | -2.57% | 1,828 |
| Mar 20, 2026 | 10,098.20 | 10,098.20 | 9,681.10 | 9,716.75 | 9,716.75 | -1.89% | 1,557 |
| Mar 19, 2026 | 9,941.00 | 10,001.00 | 9,889.00 | 9,903.90 | 9,903.90 | -1.20% | 874 |
| Mar 18, 2026 | 10,016.55 | 10,078.00 | 9,958.70 | 10,024.30 | 10,024.30 | 0.21% | 1,014 |
| Mar 17, 2026 | 10,161.00 | 10,161.00 | 9,980.00 | 10,003.45 | 10,003.45 | -1.64% | 743 |
| Mar 16, 2026 | 10,460.60 | 10,460.65 | 10,100.00 | 10,170.30 | 10,170.30 | -3.34% | 762 |
| Mar 13, 2026 | 10,676.05 | 10,676.05 | 10,499.00 | 10,521.90 | 10,521.90 | -2.85% | 570 |
| Mar 12, 2026 | 10,798.40 | 10,943.50 | 10,566.00 | 10,830.35 | 10,830.35 | 0.11% | 570 |
| Mar 11, 2026 | 10,607.50 | 10,877.90 | 10,607.50 | 10,818.20 | 10,818.20 | 0.10% | 320 |
| Mar 10, 2026 | 10,600.00 | 10,999.75 | 10,530.90 | 10,807.25 | 10,807.25 | 1.96% | 749 |
| 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 |