Abbott India Limited (BOM:500488)
India · Delayed Price · Currency is INR 31,498
+7 (0.02%)
At close: Aug 29, 2025
Abbott India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 32,129.35 | 32,129.35 | 31,390.00 | 31,490.45 | 31,490.45 | -1.37% | 410 |
| Aug 26, 2025 | 31,769.35 | 32,020.00 | 30,978.30 | 31,929.35 | 31,929.35 | 1.27% | 705 |
| Aug 25, 2025 | 32,001.05 | 32,124.85 | 31,500.00 | 31,527.60 | 31,527.60 | -1.20% | 417 |
| Aug 22, 2025 | 32,669.70 | 32,784.95 | 31,811.00 | 31,909.75 | 31,909.75 | -2.15% | 298 |
| Aug 21, 2025 | 32,949.95 | 32,949.95 | 32,600.00 | 32,609.45 | 32,609.45 | -0.02% | 165 |
| Aug 20, 2025 | 33,065.00 | 33,065.00 | 32,470.00 | 32,617.55 | 32,617.55 | -1.34% | 1,908 |
| Aug 19, 2025 | 32,660.05 | 33,148.05 | 32,586.10 | 33,061.50 | 33,061.50 | 1.33% | 319 |
| Aug 18, 2025 | 33,849.95 | 33,849.95 | 32,525.05 | 32,628.65 | 32,628.65 | -1.83% | 256 |
| Aug 14, 2025 | 32,455.05 | 33,429.85 | 32,455.05 | 33,235.85 | 33,235.85 | 0.76% | 337 |
| Aug 13, 2025 | 33,524.80 | 34,035.00 | 32,345.00 | 32,986.65 | 32,986.65 | 1.99% | 1,193 |
| Aug 12, 2025 | 33,100.00 | 33,799.00 | 31,910.00 | 32,342.10 | 32,342.10 | -2.00% | 1,898 |
| Aug 11, 2025 | 33,047.25 | 33,300.00 | 32,669.70 | 33,001.05 | 33,001.05 | 0.54% | 90 |
| Aug 8, 2025 | 32,759.95 | 33,011.95 | 32,565.40 | 32,824.40 | 32,824.40 | 0.18% | 238 |
| Aug 7, 2025 | 31,900.20 | 32,830.00 | 31,900.20 | 32,765.10 | 32,765.10 | 0.46% | 284 |
| Aug 6, 2025 | 33,151.00 | 33,524.95 | 32,450.00 | 32,614.05 | 32,614.05 | -1.94% | 512 |
| Aug 5, 2025 | 34,000.00 | 34,025.00 | 33,210.05 | 33,260.70 | 33,260.70 | -2.29% | 250 |
| Aug 4, 2025 | 33,600.00 | 34,220.00 | 33,300.00 | 34,040.05 | 34,040.05 | 1.08% | 467 |
| Aug 1, 2025 | 34,849.25 | 34,849.25 | 33,183.75 | 33,676.00 | 33,676.00 | -2.17% | 414 |
| Jul 31, 2025 | 33,885.20 | 35,099.00 | 33,885.20 | 34,422.60 | 34,422.60 | -2.18% | 858 |
| Jul 30, 2025 | 34,399.95 | 35,280.00 | 34,266.70 | 35,188.85 | 35,188.85 | 1.30% | 557 |
| Jul 29, 2025 | 32,905.00 | 34,775.45 | 32,905.00 | 34,736.30 | 34,736.30 | 5.62% | 1,647 |
| Jul 28, 2025 | 33,899.80 | 33,899.80 | 32,661.20 | 32,886.45 | 32,886.45 | -2.62% | 420 |
| Jul 25, 2025 | 34,400.00 | 34,400.00 | 33,495.00 | 33,771.20 | 33,771.20 | -2.49% | 341 |
| Jul 24, 2025 | 34,805.80 | 35,240.05 | 34,510.05 | 34,635.25 | 34,160.25 | -0.32% | 630 |
| Jul 23, 2025 | 34,120.00 | 34,955.00 | 34,029.50 | 34,745.50 | 34,268.99 | 1.62% | 539 |
| Jul 22, 2025 | 34,299.80 | 34,299.80 | 34,103.60 | 34,192.50 | 33,723.57 | 0.40% | 189 |
| Jul 21, 2025 | 34,499.75 | 34,499.75 | 33,996.00 | 34,056.60 | 33,589.54 | -0.27% | 147 |
| Jul 18, 2025 | 34,231.95 | 34,231.95 | 33,865.75 | 34,148.85 | 33,680.52 | 0.06% | 97 |
| Jul 17, 2025 | 34,318.00 | 34,406.95 | 34,052.50 | 34,128.35 | 33,660.30 | -0.15% | 147 |
| Jul 16, 2025 | 34,200.75 | 34,471.95 | 34,000.00 | 34,179.35 | 33,710.60 | -0.42% | 329 |
| Jul 15, 2025 | 34,439.95 | 34,626.60 | 34,105.20 | 34,324.90 | 33,854.16 | -0.18% | 209 |
| Jul 14, 2025 | 34,440.00 | 34,440.00 | 34,250.00 | 34,388.50 | 33,916.88 | -0.06% | 104 |
| Jul 11, 2025 | 34,769.80 | 34,769.80 | 34,316.90 | 34,409.95 | 33,938.04 | -0.58% | 274 |
| Jul 10, 2025 | 34,189.90 | 34,699.90 | 34,130.00 | 34,611.10 | 34,136.43 | 0.76% | 117 |
| Jul 9, 2025 | 34,498.35 | 34,571.10 | 34,046.50 | 34,350.45 | 33,879.36 | 0.42% | 352 |
| Jul 8, 2025 | 34,455.20 | 34,986.95 | 33,820.00 | 34,206.50 | 33,737.38 | -0.73% | 205 |
| Jul 7, 2025 | 34,800.10 | 34,953.15 | 34,360.05 | 34,459.50 | 33,986.91 | -0.83% | 755 |
| Jul 4, 2025 | 35,481.95 | 35,606.45 | 34,684.80 | 34,746.45 | 34,269.93 | -2.07% | 399 |
| Jul 3, 2025 | 35,444.40 | 35,921.55 | 35,200.00 | 35,482.40 | 34,995.78 | 0.26% | 507 |
| Jul 2, 2025 | 34,722.15 | 35,593.70 | 34,315.00 | 35,389.40 | 34,904.06 | 1.99% | 1,082 |
| Jul 1, 2025 | 35,798.80 | 35,799.90 | 34,500.00 | 34,697.50 | 34,221.65 | -2.64% | 330 |
| Jun 30, 2025 | 34,010.05 | 35,829.60 | 34,010.05 | 35,637.45 | 35,148.71 | 1.80% | 832 |
| Jun 27, 2025 | 33,200.00 | 35,821.50 | 33,039.85 | 35,008.75 | 34,528.63 | 5.62% | 2,379 |
| Jun 26, 2025 | 31,600.30 | 33,250.00 | 31,600.30 | 33,146.20 | 32,691.62 | 4.59% | 1,401 |
| Jun 25, 2025 | 31,460.35 | 31,750.00 | 31,460.00 | 31,692.35 | 31,257.71 | 0.58% | 121 |
| Jun 24, 2025 | 31,400.00 | 31,780.00 | 31,050.00 | 31,510.65 | 31,078.50 | 1.36% | 312 |
| Jun 23, 2025 | 31,456.15 | 31,456.15 | 30,900.00 | 31,088.90 | 30,662.54 | -1.40% | 165 |
| Jun 20, 2025 | 31,139.95 | 31,650.00 | 30,789.65 | 31,529.10 | 31,096.70 | 1.67% | 145 |
| Jun 19, 2025 | 31,800.00 | 32,012.75 | 30,790.20 | 31,012.10 | 30,586.79 | -1.57% | 589 |
| Jun 18, 2025 | 31,800.00 | 32,003.00 | 31,475.00 | 31,507.40 | 31,075.30 | -0.93% | 267 |