Procter & Gamble Hygiene and Health Care Limited - PGHH.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	13,500	13,307	13,307	13,500	13,233	9,246
August 21, 2025	13,540	13,402	13,402	13,540	13,338	28,557
August 20, 2025	13,428	13,447	13,447	13,643	13,255	23,800
August 19, 2025	13,350	13,295	13,295	13,387	13,239	6,864
August 18, 2025	13,450	13,378	13,378	13,538	13,293	13,618
August 14, 2025	13,100	13,268	13,268	13,440	13,070	10,955
August 13, 2025	13,200	13,100	13,100	13,238	13,068	16,945
August 12, 2025	13,360	13,182	13,182	13,410	13,160	4,612
August 11, 2025	13,398	13,302	13,302	13,398	13,215	6,468
August 08, 2025	13,217	13,223	13,223	13,408	13,148	86,531
August 07, 2025	13,100	13,217	13,217	13,295	13,100	6,185
August 06, 2025	13,361	13,227	13,227	13,389	13,160	5,743
August 05, 2025	13,690	13,356	13,356	13,690	13,324	4,086
August 04, 2025	13,693	13,607	13,607	13,782	13,480	7,146
August 01, 2025	13,688	13,693	13,693	13,968	13,475	15,549
July 31, 2025	13,820	13,729	13,729	13,888	13,621	30,994
July 30, 2025	13,110	13,805	13,805	14,540	13,104	97,133
July 29, 2025	13,074	13,091	13,091	13,149	12,898	64,145
July 28, 2025	13,010	12,972	12,972	13,055	12,920	2,829
July 25, 2025	13,095	12,995	12,995	13,095	12,953	7,319
July 24, 2025	13,147	12,987	12,987	13,150	12,960	8,815
July 23, 2025	13,150	13,081	13,081	13,176	13,060	6,800
July 22, 2025	13,250	13,142	13,142	13,264	13,117	8,141
July 21, 2025	13,330	13,145	13,145	13,374	13,122	9,474
July 18, 2025	13,463	13,308	13,308	13,463	13,276	10,357
July 17, 2025	13,300	13,416	13,416	13,444	13,220	13,650
July 16, 2025	13,266	13,204	13,204	13,374	13,164	10,461
July 15, 2025	13,240	13,196	13,196	13,240	13,104	8,343
July 14, 2025	13,199	13,170	13,170	13,255	13,081	6,992
July 11, 2025	13,263	13,194	13,194	13,263	13,102	6,469
July 10, 2025	13,460	13,199	13,199	13,460	13,180	10,500
July 09, 2025	13,425	13,416	13,416	13,447	13,309	4,373
July 08, 2025	13,389	13,393	13,393	13,475	13,325	6,287
July 07, 2025	13,400	13,387	13,387	13,425	13,271	8,525
July 04, 2025	13,330	13,350	13,350	13,395	13,280	4,309
July 03, 2025	13,400	13,328	13,328	13,400	13,277	3,817
July 02, 2025	13,449	13,342	13,342	13,449	13,269	4,232
July 01, 2025	13,400	13,317	13,317	13,449	13,281	9,007
June 30, 2025	13,250	13,366	13,366	13,398	13,220	14,487
June 27, 2025	13,421	13,220	13,220	13,491	13,150	34,736
June 26, 2025	13,549	13,421	13,421	13,558	13,401	7,232
June 25, 2025	13,500	13,503	13,503	13,521	13,401	4,659
June 24, 2025	13,479	13,461	13,461	13,520	13,393	3,877
June 23, 2025	13,415	13,400	13,400	13,450	13,335	5,862
June 20, 2025	13,400	13,415	13,415	13,490	13,359	6,126
June 19, 2025	13,329	13,440	13,440	13,500	13,329	4,762
June 18, 2025	13,420	13,363	13,363	13,430	13,280	13,125
June 17, 2025	13,450	13,363	13,363	13,469	13,326	3,919
June 16, 2025	13,446	13,403	13,403	13,453	13,335	6,191
June 13, 2025	13,365	13,446	13,446	13,469	13,266	14,175
June 12, 2025	13,415	13,415	13,415	13,439	13,365	4,424
June 11, 2025	13,505	13,415	13,415	13,523	13,376	14,171
June 10, 2025	13,595	13,505	13,505	13,604	13,471	18,341
June 09, 2025	13,610	13,485	13,485	13,610	13,450	17,005
June 06, 2025	13,564	13,500	13,500	13,564	13,452	6,097
June 05, 2025	13,670	13,495	13,495	13,670	13,436	24,808
June 04, 2025	13,580	13,568	13,568	13,633	13,472	16,133
June 03, 2025	13,540	13,510	13,510	13,619	13,363	15,359
June 02, 2025	13,729	13,467	13,467	13,729	13,435	13,053
May 30, 2025	14,167	13,584	13,584	14,167	13,519	15,268

Procter & Gamble Hygiene and Health Care Limited (PGHH.NS) NSE