Abbott India Limited (BOM:500488)
India · Delayed Price · Currency is INR 28,869
+43 (0.15%)
At close: Dec 5, 2025
Abbott India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 29,279.95 | 29,279.95 | 28,651.75 | 28,869.35 | 28,869.35 | 0.15% | 223 |
| Dec 4, 2025 | 28,886.90 | 29,173.00 | 28,760.00 | 28,826.85 | 28,826.85 | -0.24% | 359 |
| Dec 3, 2025 | 29,165.80 | 29,340.75 | 28,845.05 | 28,894.85 | 28,894.85 | -1.16% | 387 |
| Dec 2, 2025 | 29,899.85 | 29,899.85 | 29,129.15 | 29,234.45 | 29,234.45 | -1.96% | 570 |
| Dec 1, 2025 | 30,358.75 | 30,358.75 | 29,582.90 | 29,818.80 | 29,818.80 | -0.83% | 231 |
| Nov 28, 2025 | 29,411.00 | 30,300.00 | 29,263.85 | 30,069.35 | 30,069.35 | 2.10% | 520 |
| Nov 27, 2025 | 29,999.10 | 30,000.00 | 29,392.00 | 29,451.60 | 29,451.60 | -1.91% | 231 |
| Nov 26, 2025 | 30,200.00 | 30,200.00 | 29,959.45 | 30,023.55 | 30,023.55 | -0.83% | 406 |
| Nov 25, 2025 | 29,500.25 | 30,598.00 | 29,408.10 | 30,274.85 | 30,274.85 | 1.86% | 1,024 |
| Nov 24, 2025 | 29,557.45 | 29,771.95 | 29,397.65 | 29,723.30 | 29,723.30 | 0.56% | 343 |
| Nov 21, 2025 | 29,614.50 | 29,700.70 | 29,223.20 | 29,557.10 | 29,557.10 | 0.03% | 391 |
| Nov 20, 2025 | 29,660.45 | 29,660.45 | 29,340.00 | 29,548.15 | 29,548.15 | -0.11% | 632 |
| Nov 19, 2025 | 29,208.30 | 29,721.55 | 29,208.30 | 29,579.90 | 29,579.90 | -0.38% | 491 |
| Nov 18, 2025 | 29,899.75 | 29,899.75 | 29,465.90 | 29,691.60 | 29,691.60 | 0.30% | 546 |
| Nov 17, 2025 | 29,324.30 | 29,650.00 | 29,205.00 | 29,603.15 | 29,603.15 | 1.30% | 621 |
| Nov 14, 2025 | 30,049.05 | 30,049.05 | 28,720.00 | 29,223.10 | 29,223.10 | -1.12% | 259 |
| Nov 13, 2025 | 29,605.05 | 29,660.35 | 29,300.00 | 29,554.75 | 29,554.75 | -0.03% | 415 |
| Nov 12, 2025 | 29,650.00 | 29,650.00 | 29,226.85 | 29,562.45 | 29,562.45 | 0.06% | 489 |
| Nov 11, 2025 | 29,529.95 | 29,756.05 | 29,363.05 | 29,543.55 | 29,543.55 | 0.16% | 265 |
| Nov 10, 2025 | 28,826.00 | 29,540.00 | 28,800.00 | 29,496.60 | 29,496.60 | 2.42% | 949 |
| Nov 7, 2025 | 29,598.85 | 29,598.85 | 28,770.00 | 28,801.05 | 28,801.05 | -2.30% | 955 |
| Nov 6, 2025 | 29,498.45 | 30,480.00 | 29,283.10 | 29,478.20 | 29,478.20 | 0.38% | 4,252 |
| Nov 4, 2025 | 28,800.05 | 29,599.00 | 28,800.05 | 29,366.35 | 29,366.35 | 0.97% | 1,162 |
| Nov 3, 2025 | 29,001.00 | 29,192.35 | 28,800.00 | 29,083.40 | 29,083.40 | 0.28% | 511 |
| Oct 31, 2025 | 29,500.65 | 29,645.00 | 28,955.05 | 29,003.25 | 29,003.25 | -2.13% | 823 |
| Oct 30, 2025 | 29,897.25 | 29,897.25 | 29,540.00 | 29,635.15 | 29,635.15 | -0.21% | 398 |
| Oct 29, 2025 | 29,661.35 | 29,884.40 | 29,625.00 | 29,697.25 | 29,697.25 | -0.34% | 221 |
| Oct 28, 2025 | 29,651.25 | 29,998.95 | 29,651.25 | 29,798.35 | 29,798.35 | 0.06% | 243 |
| Oct 27, 2025 | 29,801.05 | 29,889.85 | 29,660.50 | 29,780.95 | 29,780.95 | -0.54% | 322 |
| Oct 24, 2025 | 29,960.00 | 29,977.80 | 29,807.50 | 29,943.65 | 29,943.65 | -0.52% | 357 |
| Oct 23, 2025 | 30,255.15 | 30,314.95 | 29,820.60 | 30,099.50 | 30,099.50 | -0.52% | 668 |
| Oct 21, 2025 | 30,100.90 | 30,300.00 | 30,000.05 | 30,256.70 | 30,256.70 | 1.15% | 84 |
| Oct 20, 2025 | 29,650.05 | 30,243.55 | 29,620.00 | 29,912.30 | 29,912.30 | 0.35% | 578 |
| Oct 17, 2025 | 29,675.75 | 29,931.55 | 29,673.15 | 29,806.85 | 29,806.85 | -0.10% | 269 |
| Oct 16, 2025 | 30,024.95 | 30,024.95 | 29,700.00 | 29,835.70 | 29,835.70 | 0.19% | 528 |
| Oct 15, 2025 | 30,094.95 | 30,095.00 | 29,700.05 | 29,779.80 | 29,779.80 | -1.07% | 4,980 |
| Oct 14, 2025 | 30,015.05 | 30,235.00 | 29,830.00 | 30,103.20 | 30,103.20 | 0.48% | 181 |
| Oct 13, 2025 | 30,050.20 | 30,111.90 | 29,900.00 | 29,960.15 | 29,960.15 | -0.71% | 374 |
| Oct 10, 2025 | 29,635.05 | 30,250.00 | 29,556.90 | 30,175.75 | 30,175.75 | 1.67% | 257 |
| Oct 9, 2025 | 29,750.75 | 30,066.90 | 29,633.00 | 29,679.25 | 29,679.25 | -0.60% | 142 |
| Oct 8, 2025 | 29,675.55 | 30,250.00 | 29,559.15 | 29,856.90 | 29,856.90 | 0.02% | 550 |
| Oct 7, 2025 | 30,042.00 | 30,183.05 | 29,756.05 | 29,849.80 | 29,849.80 | -0.62% | 413 |
| Oct 6, 2025 | 29,988.00 | 30,550.00 | 29,940.00 | 30,036.35 | 30,036.35 | 0.31% | 369 |
| Oct 3, 2025 | 30,270.45 | 30,426.10 | 29,845.00 | 29,944.10 | 29,944.10 | 0.24% | 437 |
| Oct 1, 2025 | 29,521.15 | 30,036.00 | 29,448.70 | 29,871.05 | 29,871.05 | 2.01% | 352 |
| Sep 30, 2025 | 29,625.05 | 29,645.90 | 29,075.00 | 29,282.35 | 29,282.35 | -1.22% | 366 |
| Sep 29, 2025 | 30,099.95 | 30,099.95 | 29,520.00 | 29,645.40 | 29,645.40 | -0.37% | 297 |
| Sep 26, 2025 | 30,079.85 | 30,307.20 | 29,160.00 | 29,755.70 | 29,755.70 | -1.52% | 1,513 |
| Sep 25, 2025 | 30,299.95 | 30,480.00 | 30,024.00 | 30,214.60 | 30,214.60 | 0.20% | 200 |
| Sep 24, 2025 | 30,251.70 | 30,450.00 | 30,074.05 | 30,153.35 | 30,153.35 | -0.33% | 362 |