BSE · PGHL · stock
Procter & Gamble Health Limited (PGHL) stock price history
Every BSE trading session of Procter & Gamble Health Limited from Jan 3, 2000 to Sep 28, 2026: 6,670 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PGHL adjusted close, 2000 to 2026
- ₹6,860
- All time high, 2026
- ₹6,901
- 52 week high, ₹4,663 low
- 6,670
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
PGHL key facts
- Procter & Gamble Health Limited (PGHL) closed at ₹5,406 on Sep 28, 2026 on BSE.
- PGHL's all time high close is ₹6,860, set on Jul 14, 2026; its all time low close is ₹103.93 on Apr 25, 2003.
- PGHL's 52 week range is ₹4,663 to ₹6,901.
- PGHL returned -10.6% over the year to Sep 28, 2026 and +18.2% over five years.
- Over ten years PGHL returned +961%, +26.6% a year compounded.
- PGHL's deepest drawdown was -66.5% from Jan 3, 2000 to Apr 25, 2003.
- DataCedar holds 6,670 daily sessions of PGHL history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
PGHL price chart, 2000 to 2026
PGHL returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.7% |
| 3 months | -12.7% |
| 6 months | +12.5% |
| Year to date | -0.8% |
| 1 year | -10.6% |
| 3 years | +18.9% |
| 5 years | +18.2% |
| 10 years | +961.4% |
| Since Jan 3, 2000 | +1,642% |
| Compound annual growth, 26.7 years | +11.3% |
PGHL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹6,860 on Jul 14, 2026
- All time low close
- ₹103.93 on Apr 25, 2003
- 52 week high
- ₹6,901 on Jul 15, 2026
- 52 week low
- ₹4,663 on Apr 6, 2026
- Deepest drawdown
- -66.5% from Jan 3, 2000 to Apr 25, 2003, recovered Apr 4, 2006
- Best single session
- +20.0% on May 30, 2018
- Worst single session
- -12.0% on Jun 4, 2018
- Volatility, 1 year annualised
- 23.6%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 2000
- 17.4×
- Best calendar year
- 2018, +141%
- Worst calendar year
- 2008, -30%
PGHL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 3, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹5,472 | ₹6,901 | ₹4,663 | ₹5,406 | -1.6% | 216K | 184 |
| 2025 | ₹4,918 | ₹6,454 | ₹4,691 | ₹5,492 | +11.3% | 130.4K | 248 |
| 2024 | ₹4,476 | ₹5,440 | ₹4,321 | ₹4,934 | +11.2% | 178K | 245 |
| 2023 | ₹3,485 | ₹4,885 | ₹3,479 | ₹4,438 | +25.5% | 183K | 245 |
| 2022 | ₹4,600 | ₹4,674 | ₹3,409 | ₹3,536 | -23.2% | 579.5K | 248 |
| 2021 | ₹5,860 | ₹6,368 | ₹4,270 | ₹4,605 | -20.4% | 275K | 248 |
| 2020 | ₹3,563 | ₹6,246 | ₹2,390 | ₹5,786 | +62.9% | 377.9K | 251 |
| 2019 | ₹2,266 | ₹4,180 | ₹2,106 | ₹3,552 | +56.8% | 671.2K | 243 |
| 2018 | ₹959.46 | ₹2,607 | ₹948.74 | ₹2,266 | +141.1% | 1.8M | 246 |
| 2017 | ₹715.96 | ₹989.75 | ₹666.00 | ₹939.55 | +32.0% | 1.1M | 248 |
| 2016 | ₹552.05 | ₹756.65 | ₹439.80 | ₹712.04 | +29.5% | 1.5M | 246 |
| 2015 | ₹562.63 | ₹708.77 | ₹0.0071 | ₹549.93 | -1.3% | 2.2M | 246 |
| 2014 | ₹388.40 | ₹644.18 | ₹370.43 | ₹557.27 | +43.7% | 2.1M | 244 |
| 2013 | ₹447.51 | ₹476.24 | ₹361.17 | ₹387.88 | -13.3% | 708.3K | 248 |
| 2012 | ₹415.05 | ₹491.59 | ₹382.01 | ₹447.44 | +9.2% | 796.6K | 245 |
| 2011 | ₹500.40 | ₹523.12 | ₹380.64 | ₹409.75 | -16.9% | 929.1K | 246 |
| 2010 | ₹347.96 | ₹622.40 | ₹339.65 | ₹493.18 | +42.5% | 3.1M | 250 |
| 2009 | ₹171.71 | ₹371.93 | ₹167.29 | ₹346.19 | +99.8% | 3.1M | 243 |
| 2008 | ₹247.80 | ₹255.00 | ₹148.45 | ₹173.28 | -30.1% | 1.2M | 246 |
| 2007 | ₹242.22 | ₹264.72 | ₹205.94 | ₹247.85 | +4.9% | 1.3M | 248 |
| 2006 | ₹267.96 | ₹333.55 | ₹225.54 | ₹236.27 | -12.0% | 1.8M | 247 |
| 2005 | ₹285.25 | ₹297.39 | ₹193.61 | ₹268.58 | -5.3% | 2.7M | 250 |
| 2004 | ₹218.34 | ₹300.42 | ₹168.55 | ₹283.71 | +35.2% | 2.2M | 262 |
| 2003 | ₹120.98 | ₹226.72 | ₹103.57 | ₹209.86 | +73.7% | 2.1M | 261 |
| 2002 | ₹128.17 | ₹178.78 | ₹106.32 | ₹120.81 | -6.1% | 1.9M | 261 |
| 2001 | ₹175.02 | ₹176.64 | ₹111.69 | ₹128.66 | -26.5% | 811.9K | 261 |
| 2000 | ₹310.23 | ₹310.29 | ₹109.39 | ₹175.02 | n/a | 3.1M | 260 |
PGHL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹5,406 | -6.2% |
| August 2026 | ₹5,761 | -12.3% |
| July 2026 | ₹6,571 | +4.6% |
| June 2026 | ₹6,279 | +4.7% |
| May 2026 | ₹5,998 | +16.4% |
| April 2026 | ₹5,154 | +8.3% |
| March 2026 | ₹4,761 | -2.3% |
| February 2026 | ₹4,873 | -4.6% |
| January 2026 | ₹5,105 | -7.0% |
| December 2025 | ₹5,492 | -0.5% |
| November 2025 | ₹5,519 | -7.2% |
| October 2025 | ₹5,948 | -2.2% |
About the PGHL data
Daily bars. 6,670 sessions from Jan 3, 2000 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/PGHL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- PGCRL Pearl Green Clubs and Resorts Limited
- PGEL PG Electroplast Limited
- PGFOILQ P G Foils Limited
- PGHH Procter & Gamble Hygiene and Health Care Limited
- PGIL Pearl Global Industries Limited
- PGINVIT Powergrid Infrastructure Investment Trust
- PHARMAID Pharmaids Pharmaceuticals Limited
- PHCAP P.H. Capital Limited
Common questions
PGHL share price history
