PGHL Historical Share Price Data

Procter Gamble Health Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
26-Mar-2024	4751.35	4850	4750	4781.45	2801	367950324.7	72023	100.00	30.10
27-Mar-2024	4810.35	4819	4655.4	4738.8	6984	403430361.05	71951	163.60	-71.55
28-Mar-2024	4738.8	4785	4698.1	4709.9	3488	339432179.75	66359	86.90	-28.90
01-Apr-2024	4709.9	4799.5	4697.55	4781.55	3753	61724931	6565	101.95	71.65
02-Apr-2024	4811.25	4829	4749.95	4760.5	4718	125254585.55	22628	79.05	-50.75
03-Apr-2024	4762.6	4791.95	4753.05	4763.5	2136	37619250.65	5381	38.90	0.90
04-Apr-2024	4797	4798.7	4740	4771.45	1578	31766289.8	3540	58.70	-25.55
05-Apr-2024	4800.05	4800.05	4733.6	4763.15	2225	46456405.35	6685	66.45	-36.90
08-Apr-2024	4752.1	4812.8	4750	4783.45	2351	47016215.5	6749	62.80	31.35
09-Apr-2024	4812.45	4836.9	4785	4826.4	1050	17810671.25	1864	51.90	13.95
10-Apr-2024	4826.4	4839.9	4757.55	4806.8	1790	23916730.3	2743	82.35	-19.60
12-Apr-2024	4815	4835.9	4752.05	4777.1	2057	24188682.65	2880	83.85	-37.90
15-Apr-2024	4751	4765	4646	4687.25	3215	63102670.7	13464	119.00	-63.75
16-Apr-2024	4687.25	4749.8	4666.5	4734.75	1775	28522774.8	4139	83.30	47.50
18-Apr-2024	4702	4749.15	4675	4700.5	2895	42823396.95	5271	74.15	-1.50
19-Apr-2024	4675	4712	4642.55	4694.7	2029	39593143.85	6528	69.45	19.70
22-Apr-2024	4718.2	4747.9	4675.15	4701.1	2137	30868642.45	3739	72.75	-17.10
23-Apr-2024	4701.1	4825	4701.05	4726.4	3633	35291100	3412	123.95	25.30
24-Apr-2024	4750.05	4758.15	4715	4729.2	993	18796813	2767	43.15	-20.85

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.