Procter & Gamble Hygiene and Health Care Limited (NSE:PGHH)
India
· Delayed Price · Currency is INR 12,587
-84 (-0.66%)
At close: Dec 5, 2025
NSE:PGHH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12,671.00 | 12,704.00 | 12,550.00 | 12,587.00 | 12,587.00 | -0.66% | 4,903 |
| Dec 4, 2025 | 12,676.00 | 12,800.00 | 12,612.00 | 12,671.00 | 12,671.00 | 0.25% | 5,373 |
| Dec 3, 2025 | 12,700.00 | 12,755.00 | 12,600.00 | 12,639.00 | 12,639.00 | -0.48% | 4,485 |
| Dec 2, 2025 | 12,762.00 | 12,800.00 | 12,681.00 | 12,700.00 | 12,700.00 | -0.68% | 14,889 |
| Dec 1, 2025 | 12,965.00 | 12,965.00 | 12,760.00 | 12,787.00 | 12,787.00 | 0.24% | 3,705 |
| Nov 28, 2025 | 12,840.00 | 12,865.00 | 12,720.00 | 12,756.00 | 12,756.00 | -0.19% | 4,381 |
| Nov 27, 2025 | 12,805.00 | 12,873.00 | 12,751.00 | 12,780.00 | 12,780.00 | 0.03% | 6,719 |
| Nov 26, 2025 | 12,824.00 | 12,825.00 | 12,752.00 | 12,776.00 | 12,776.00 | -0.37% | 6,067 |
| Nov 25, 2025 | 12,818.00 | 12,879.00 | 12,731.00 | 12,824.00 | 12,824.00 | -0.09% | 2,712 |
| Nov 24, 2025 | 12,920.00 | 12,983.00 | 12,737.00 | 12,836.00 | 12,836.00 | -0.11% | 4,905 |
| Nov 21, 2025 | 13,029.00 | 13,069.00 | 12,811.00 | 12,850.00 | 12,850.00 | -1.37% | 4,916 |
| Nov 20, 2025 | 12,917.00 | 13,100.00 | 12,897.00 | 13,029.00 | 13,029.00 | 0.96% | 2,621 |
| Nov 19, 2025 | 12,903.00 | 13,032.00 | 12,862.00 | 12,905.00 | 12,905.00 | 0.02% | 3,405 |
| Nov 18, 2025 | 12,954.00 | 12,997.00 | 12,875.00 | 12,902.00 | 12,902.00 | -0.40% | 4,451 |
| Nov 17, 2025 | 12,951.00 | 13,114.00 | 12,881.00 | 12,954.00 | 12,954.00 | -0.63% | 6,082 |
| Nov 14, 2025 | 12,905.00 | 13,077.00 | 12,905.00 | 13,036.00 | 13,036.00 | 1.03% | 15,294 |
| Nov 13, 2025 | 12,965.00 | 13,049.00 | 12,886.00 | 12,903.00 | 12,903.00 | 0.25% | 11,013 |
| Nov 12, 2025 | 12,930.00 | 13,180.00 | 12,840.00 | 12,871.00 | 12,871.00 | -0.36% | 6,565 |
| Nov 11, 2025 | 13,360.00 | 13,360.00 | 12,831.00 | 12,918.00 | 12,918.00 | -2.76% | 10,898 |
| Nov 10, 2025 | 13,174.00 | 13,335.00 | 13,101.00 | 13,284.00 | 13,284.00 | 0.83% | 3,950 |
| Nov 7, 2025 | 13,092.00 | 13,354.00 | 13,001.00 | 13,174.00 | 13,174.00 | 0.09% | 6,150 |
| Nov 6, 2025 | 13,401.00 | 13,401.00 | 13,091.00 | 13,162.00 | 13,162.00 | -1.78% | 9,922 |
| Nov 4, 2025 | 13,449.00 | 13,496.00 | 13,354.00 | 13,401.00 | 13,401.00 | 0.07% | 3,364 |
| Nov 3, 2025 | 13,420.00 | 13,450.00 | 13,319.00 | 13,391.00 | 13,391.00 | 0.30% | 1,973 |
| Oct 31, 2025 | 13,416.00 | 13,458.00 | 13,271.00 | 13,351.00 | 13,351.00 | -0.46% | 4,632 |
| Oct 30, 2025 | 13,450.00 | 13,460.00 | 13,343.00 | 13,413.00 | 13,413.00 | -0.30% | 2,214 |
| Oct 29, 2025 | 13,398.00 | 13,478.00 | 13,301.00 | 13,453.00 | 13,453.00 | 0.41% | 2,110 |
| Oct 28, 2025 | 13,490.00 | 13,497.00 | 13,330.00 | 13,398.00 | 13,398.00 | -0.07% | 3,558 |
| Oct 27, 2025 | 13,552.00 | 13,657.00 | 13,310.00 | 13,407.00 | 13,407.00 | -1.07% | 13,581 |
| Oct 24, 2025 | 13,775.00 | 13,775.00 | 13,500.00 | 13,552.00 | 13,552.00 | -1.12% | 5,543 |
| Oct 23, 2025 | 13,869.00 | 13,903.00 | 13,682.00 | 13,705.00 | 13,705.00 | -1.18% | 3,765 |
| Oct 21, 2025 | 13,807.00 | 13,919.00 | 13,805.00 | 13,869.00 | 13,869.00 | 0.46% | 561 |
| Oct 20, 2025 | 13,759.00 | 14,009.00 | 13,650.00 | 13,806.00 | 13,806.00 | 0.35% | 6,508 |
| Oct 17, 2025 | 14,085.00 | 14,182.00 | 13,701.00 | 13,758.00 | 13,758.00 | -2.31% | 8,812 |
| Oct 16, 2025 | 14,261.00 | 14,261.00 | 14,050.00 | 14,084.00 | 14,084.00 | -1.36% | 5,575 |
| Oct 15, 2025 | 14,246.00 | 14,325.00 | 14,100.00 | 14,278.00 | 14,278.00 | 0.22% | 3,081 |
| Oct 14, 2025 | 14,150.00 | 14,263.00 | 14,116.00 | 14,246.00 | 14,246.00 | 0.47% | 3,992 |
| Oct 13, 2025 | 14,078.00 | 14,269.00 | 14,078.00 | 14,179.00 | 14,179.00 | -0.79% | 4,375 |
| Oct 10, 2025 | 14,274.00 | 14,352.00 | 14,077.00 | 14,292.00 | 14,292.00 | 0.69% | 3,119 |
| Oct 9, 2025 | 14,238.00 | 14,276.00 | 13,969.00 | 14,194.00 | 14,194.00 | -0.66% | 7,348 |
| Oct 8, 2025 | 14,300.00 | 14,370.00 | 14,166.00 | 14,288.00 | 14,288.00 | 0.06% | 5,673 |
| Oct 7, 2025 | 14,380.00 | 14,509.00 | 14,200.00 | 14,279.00 | 14,279.00 | -0.70% | 11,609 |
| Oct 6, 2025 | 14,280.00 | 14,444.00 | 14,190.00 | 14,380.00 | 14,380.00 | 0.30% | 7,959 |
| Oct 3, 2025 | 14,064.00 | 14,378.00 | 13,940.00 | 14,337.00 | 14,337.00 | 1.58% | 6,107 |
| Oct 1, 2025 | 14,150.00 | 14,195.00 | 13,938.00 | 14,114.00 | 14,114.00 | -0.22% | 5,048 |
| Sep 30, 2025 | 13,942.00 | 14,364.00 | 13,900.00 | 14,145.00 | 14,145.00 | -0.49% | 6,888 |
| Sep 29, 2025 | 13,648.00 | 14,434.00 | 13,511.00 | 14,214.00 | 14,214.00 | 4.15% | 77,338 |
| Sep 26, 2025 | 13,800.00 | 13,801.00 | 13,382.00 | 13,648.00 | 13,648.00 | -1.00% | 8,290 |
| Sep 25, 2025 | 13,633.00 | 13,800.00 | 13,600.00 | 13,786.00 | 13,786.00 | 1.12% | 14,750 |
| Sep 24, 2025 | 13,480.00 | 13,699.00 | 13,338.00 | 13,633.00 | 13,633.00 | 1.68% | 12,379 |