Abbott India Limited (BOM:500488)
India · Delayed Price · Currency is INR 26,397
-426 (-1.59%)
At close: Mar 25, 2026
Abbott India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 26,501.15 | 27,091.15 | 26,246.65 | 26,397.35 | 26,397.35 | -1.59% | 1,149 |
| Mar 24, 2026 | 25,515.00 | 27,001.60 | 25,350.00 | 26,823.65 | 26,823.65 | 5.31% | 1,671 |
| Mar 23, 2026 | 26,401.00 | 26,561.95 | 25,400.00 | 25,470.90 | 25,470.90 | -4.72% | 1,400 |
| Mar 20, 2026 | 26,563.30 | 26,808.20 | 26,386.00 | 26,732.20 | 26,732.20 | 0.99% | 256 |
| Mar 19, 2026 | 26,205.05 | 27,088.40 | 26,044.85 | 26,471.35 | 26,471.35 | 0.66% | 1,405 |
| Mar 18, 2026 | 26,464.60 | 26,750.00 | 26,112.65 | 26,298.35 | 26,298.35 | -0.63% | 771 |
| Mar 17, 2026 | 26,989.95 | 26,989.95 | 26,250.05 | 26,464.60 | 26,464.60 | -0.80% | 311 |
| Mar 16, 2026 | 27,549.95 | 27,549.95 | 26,445.05 | 26,678.75 | 26,678.75 | -0.88% | 811 |
| Mar 13, 2026 | 26,390.60 | 27,223.40 | 26,300.00 | 26,916.10 | 26,916.10 | 0.83% | 765 |
| Mar 12, 2026 | 26,900.10 | 26,935.05 | 26,580.00 | 26,695.20 | 26,695.20 | -1.90% | 606 |
| Mar 11, 2026 | 27,003.80 | 27,304.05 | 26,664.00 | 27,211.05 | 27,211.05 | 1.14% | 780 |
| Mar 10, 2026 | 27,130.80 | 27,334.10 | 26,750.00 | 26,903.60 | 26,903.60 | -0.94% | 675 |
| Mar 9, 2026 | 26,500.05 | 27,292.95 | 26,500.05 | 27,158.55 | 27,158.55 | -0.68% | 1,191 |
| Mar 6, 2026 | 27,520.00 | 27,600.00 | 27,166.60 | 27,345.20 | 27,345.20 | -0.91% | 361 |
| Mar 5, 2026 | 27,850.05 | 28,500.00 | 27,510.00 | 27,595.20 | 27,595.20 | -0.80% | 1,420 |
| Mar 4, 2026 | 26,782.00 | 27,931.00 | 26,498.20 | 27,818.15 | 27,818.15 | 3.69% | 2,419 |
| Mar 2, 2026 | 26,000.00 | 26,940.35 | 26,000.00 | 26,827.45 | 26,827.45 | 1.25% | 408 |
| Feb 27, 2026 | 26,250.00 | 26,609.75 | 26,112.05 | 26,495.15 | 26,495.15 | 0.61% | 400 |
| Feb 26, 2026 | 26,372.10 | 26,506.45 | 26,267.60 | 26,335.70 | 26,335.70 | -0.29% | 355 |
| Feb 25, 2026 | 26,400.00 | 26,472.25 | 26,116.95 | 26,413.10 | 26,413.10 | 0.27% | 263 |
| Feb 24, 2026 | 26,599.55 | 26,599.55 | 26,213.40 | 26,342.90 | 26,342.90 | -0.51% | 426 |
| Feb 23, 2026 | 26,265.00 | 26,526.30 | 26,250.00 | 26,478.15 | 26,478.15 | 0.82% | 249 |
| Feb 20, 2026 | 26,792.95 | 26,792.95 | 26,206.60 | 26,263.35 | 26,263.35 | -0.48% | 251 |
| Feb 19, 2026 | 26,466.60 | 26,529.15 | 26,350.00 | 26,389.45 | 26,389.45 | -0.29% | 312 |
| Feb 18, 2026 | 26,497.60 | 26,811.00 | 26,450.00 | 26,466.60 | 26,466.60 | -0.13% | 295 |
| Feb 17, 2026 | 26,549.25 | 26,717.70 | 26,006.30 | 26,501.35 | 26,501.35 | 0.68% | 7,538 |
| Feb 16, 2026 | 26,460.05 | 26,650.00 | 26,250.00 | 26,323.15 | 26,323.15 | -0.55% | 435 |
| Feb 13, 2026 | 26,550.00 | 26,799.85 | 26,306.00 | 26,469.95 | 26,469.95 | -0.81% | 781 |
| Feb 12, 2026 | 27,379.90 | 27,379.90 | 26,553.05 | 26,684.90 | 26,684.90 | -0.78% | 1,105 |
| Feb 11, 2026 | 27,295.45 | 27,365.00 | 26,850.00 | 26,894.05 | 26,894.05 | -1.54% | 743 |
| Feb 10, 2026 | 27,503.45 | 27,570.05 | 27,265.05 | 27,314.70 | 27,314.70 | -0.60% | 413 |
| Feb 9, 2026 | 27,489.95 | 27,639.65 | 27,363.40 | 27,478.35 | 27,478.35 | 0.38% | 276 |
| Feb 6, 2026 | 26,985.00 | 27,430.00 | 26,950.00 | 27,373.40 | 27,373.40 | 0.51% | 189 |
| Feb 5, 2026 | 27,027.00 | 27,263.15 | 26,881.60 | 27,235.20 | 27,235.20 | 0.43% | 168 |
| Feb 4, 2026 | 26,950.15 | 27,250.00 | 26,917.40 | 27,117.85 | 27,117.85 | 0.92% | 147 |
| Feb 3, 2026 | 27,850.00 | 28,129.00 | 26,789.05 | 26,869.65 | 26,869.65 | -1.64% | 400 |
| Feb 2, 2026 | 27,700.00 | 27,700.00 | 26,926.65 | 27,317.00 | 27,317.00 | 0.04% | 371 |
| Feb 1, 2026 | 27,356.15 | 27,681.95 | 27,109.25 | 27,305.10 | 27,305.10 | -1.34% | 370 |
| Jan 30, 2026 | 26,630.00 | 27,900.00 | 26,630.00 | 27,675.00 | 27,675.00 | 3.92% | 268 |
| Jan 29, 2026 | 27,317.60 | 27,471.85 | 26,560.05 | 26,629.85 | 26,629.85 | -3.49% | 635 |
| Jan 28, 2026 | 27,924.95 | 27,924.95 | 27,532.95 | 27,593.55 | 27,593.55 | -0.33% | 121 |
| Jan 27, 2026 | 27,583.15 | 27,787.40 | 27,255.00 | 27,684.45 | 27,684.45 | -0.52% | 368 |
| Jan 23, 2026 | 28,129.85 | 28,129.85 | 27,595.05 | 27,829.85 | 27,829.85 | 0.48% | 164 |
| Jan 22, 2026 | 27,799.95 | 27,879.00 | 27,573.60 | 27,698.15 | 27,698.15 | 0.34% | 4,413 |
| Jan 21, 2026 | 27,215.55 | 27,687.70 | 26,919.65 | 27,604.70 | 27,604.70 | 1.43% | 499 |
| Jan 20, 2026 | 27,525.80 | 27,727.35 | 27,120.00 | 27,215.50 | 27,215.50 | -2.01% | 640 |
| Jan 19, 2026 | 27,680.05 | 27,958.15 | 27,523.60 | 27,773.50 | 27,773.50 | -0.01% | 402 |
| Jan 16, 2026 | 27,899.65 | 28,146.55 | 27,680.00 | 27,776.95 | 27,776.95 | -0.44% | 321 |
| Jan 14, 2026 | 28,150.00 | 28,366.15 | 27,865.00 | 27,899.65 | 27,899.65 | -0.67% | 107 |
| Jan 13, 2026 | 28,420.05 | 28,535.70 | 28,026.85 | 28,088.75 | 28,088.75 | -1.15% | 352 |