Procter & Gamble Health Limited (PGHL.NS) NSE
4,778.60
-30.8(-0.64%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
4,778.60
-30.8(-0.64%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 4,777 | 4,778.6 | 4,778.6 | 4,806 | 4,728 | 12,043 |
| April 01, 2026 | 4,829 | 4,809.4 | 4,809.4 | 4,872.8 | 4,799.9 | 10,176 |
| March 30, 2026 | 4,818.5 | 4,798.8 | 4,798.8 | 4,832.8 | 4,780.1 | 10,917 |
| March 27, 2026 | 4,930 | 4,857.4 | 4,857.4 | 4,960.5 | 4,801 | 12,152 |
| March 25, 2026 | 4,805.1 | 4,936.7 | 4,936.7 | 4,976.3 | 4,805.1 | 14,887 |
| March 24, 2026 | 4,850 | 4,801.8 | 4,801.8 | 4,887.2 | 4,758.6 | 11,425 |
| March 23, 2026 | 4,850 | 4,821.2 | 4,821.2 | 4,850 | 4,755 | 15,837 |
| March 19, 2026 | 4,909 | 4,819.4 | 4,819.4 | 4,922.9 | 4,811.2 | 13,264 |
| March 18, 2026 | 4,934.7 | 4,939.8 | 4,939.8 | 4,964.1 | 4,902.2 | 10,727 |
| March 17, 2026 | 4,940 | 4,920 | 4,920 | 5,000 | 4,893.1 | 6,936 |
| March 16, 2026 | 4,849.4 | 4,902.8 | 4,902.8 | 4,926.6 | 4,725 | 14,616 |
| March 13, 2026 | 4,851 | 4,849.4 | 4,849.4 | 4,939 | 4,815.9 | 12,956 |
| March 12, 2026 | 4,876 | 4,889.3 | 4,889.3 | 4,910 | 4,835 | 6,299 |
| March 11, 2026 | 4,892.1 | 4,898 | 4,898 | 4,935.5 | 4,860.1 | 6,960 |
| March 10, 2026 | 4,851 | 4,892.1 | 4,892.1 | 4,939 | 4,826.9 | 11,988 |
| March 09, 2026 | 4,850 | 4,833.4 | 4,833.4 | 4,910 | 4,780 | 9,800 |
| March 06, 2026 | 4,900 | 4,887.5 | 4,887.5 | 4,918 | 4,838.5 | 6,176 |
| March 05, 2026 | 4,918 | 4,874.2 | 4,874.2 | 4,918 | 4,822 | 8,109 |
| March 02, 2026 | 4,949 | 4,987.6 | 4,987.6 | 5,011 | 4,841.1 | 22,179 |
| February 27, 2026 | 5,123 | 4,900.5 | 4,900.5 | 5,123 | 4,862 | 40,480 |
| February 26, 2026 | 5,160 | 5,124 | 5,124 | 5,199.5 | 5,066.5 | 7,818 |
| February 25, 2026 | 5,118.5 | 5,136 | 5,136 | 5,149.5 | 5,090 | 7,924 |
| February 24, 2026 | 5,050 | 5,161 | 5,161 | 5,173.5 | 5,020 | 15,849 |
| February 23, 2026 | 5,030 | 5,078 | 5,078 | 5,089.5 | 4,990.5 | 6,133 |
| February 20, 2026 | 5,017.5 | 5,019.5 | 0 | 5,080 | 4,952 | 12,578 |
| February 19, 2026 | 5,016 | 5,017.5 | 0 | 5,062 | 4,991 | 11,419 |
| February 18, 2026 | 5,090 | 5,018 | 0 | 5,099 | 5,010 | 7,439 |
| February 17, 2026 | 5,053 | 5,090 | 0 | 5,105.5 | 5,001.5 | 12,783 |
| February 16, 2026 | 5,020 | 5,053 | 0 | 5,064 | 4,947 | 8,126 |
| February 13, 2026 | 5,112 | 4,989 | 0 | 5,146 | 4,970 | 26,511 |
| February 12, 2026 | 5,286 | 5,172.5 | 0 | 5,350 | 5,152.5 | 32,635 |
| February 11, 2026 | 5,600 | 5,483 | 0 | 5,600 | 5,426.5 | 48,472 |
| February 10, 2026 | 5,488 | 5,498 | 0 | 5,563.5 | 5,365 | 43,150 |
| February 09, 2026 | 5,274 | 5,379.5 | 0 | 5,480 | 5,233.5 | 50,806 |
| February 06, 2026 | 5,244 | 5,190 | 0 | 5,244.5 | 5,164.5 | 24,115 |
| February 05, 2026 | 5,256 | 5,244 | 0 | 5,286.5 | 5,194 | 28,615 |
| February 04, 2026 | 5,261.5 | 5,250.5 | 0 | 5,285 | 5,241 | 13,170 |
| February 03, 2026 | 5,292 | 5,261.5 | 0 | 5,324 | 5,241.5 | 18,100 |
| February 02, 2026 | 5,300.5 | 5,218.5 | 0 | 5,302.5 | 5,200 | 9,079 |
| February 01, 2026 | 5,307.5 | 5,305 | 0 | 5,363 | 5,257.5 | 5,757 |
| January 30, 2026 | 5,346.5 | 5,303 | 0 | 5,390 | 5,290 | 37,899 |
| January 29, 2026 | 5,380.5 | 5,351.5 | 0 | 5,401 | 5,336 | 8,052 |
| January 28, 2026 | 5,410.5 | 5,380.5 | 0 | 5,460 | 5,351 | 17,323 |
| January 27, 2026 | 5,355 | 5,405 | 0 | 5,488 | 5,340 | 9,264 |
| January 23, 2026 | 5,400.5 | 5,395.5 | 0 | 5,430 | 5,342 | 32,077 |
| January 22, 2026 | 5,411 | 5,404.5 | 0 | 5,510 | 5,395 | 9,878 |
| January 21, 2026 | 5,430.5 | 5,411 | 0 | 5,496.5 | 5,374 | 29,742 |
| January 20, 2026 | 5,443 | 5,450.5 | 0 | 5,490 | 5,404.5 | 5,583 |
| January 19, 2026 | 5,445 | 5,443 | 0 | 5,517 | 5,413 | 3,877 |
| January 16, 2026 | 5,374.5 | 5,441 | 0 | 5,459.5 | 5,358.5 | 7,050 |
| January 14, 2026 | 5,392 | 5,381 | 0 | 5,426 | 5,353 | 5,057 |
| January 13, 2026 | 5,499 | 5,386.5 | 0 | 5,499 | 5,363 | 6,234 |
| January 12, 2026 | 5,580 | 5,456 | 0 | 5,580.5 | 5,380.5 | 11,884 |
| January 09, 2026 | 5,691.5 | 5,579 | 0 | 5,699 | 5,560 | 7,834 |
| January 08, 2026 | 5,677.5 | 5,700 | 0 | 5,758.5 | 5,677.5 | 5,298 |
| January 07, 2026 | 5,740.5 | 5,706 | 0 | 5,760 | 5,641 | 10,646 |
| January 06, 2026 | 5,840 | 5,740.5 | 0 | 5,912 | 5,700 | 7,188 |
| January 05, 2026 | 5,701.5 | 5,844 | 0 | 5,860 | 5,639.5 | 8,067 |
| January 02, 2026 | 5,711 | 5,701.5 | 0 | 5,715 | 5,661.5 | 2,895 |
| January 01, 2026 | 5,679 | 5,722.5 | 0 | 5,729 | 5,671.5 | 888 |