Skip to main content
logo
Abbott India Limited (BOM:500488)
India flag India · Delayed Price · Currency is INR
28,486
-584 (-2.01%)
At close: Jan 1, 2026

Abbott India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 202528,899.9529,200.0028,600.0029,069.8529,069.851.97%219
Dec 30, 202528,970.0029,073.9528,303.8028,509.2028,509.20-1.40%1,147
Dec 29, 202528,870.0028,968.9028,340.0028,914.0528,914.050.15%248
Dec 26, 202528,550.0028,940.0028,456.4528,871.7028,871.700.89%557
Dec 24, 202528,100.3528,789.0027,948.4528,616.4028,616.400.97%365
Dec 23, 202528,021.2528,599.0027,942.0028,340.6528,340.651.20%210
Dec 22, 202528,000.0028,134.6027,855.0528,004.7028,004.70-0.12%282
Dec 19, 202527,870.6528,189.5027,870.0028,039.3028,039.300.59%227
Dec 18, 202527,779.9528,076.1527,422.3527,874.6527,874.650.77%509
Dec 17, 202527,879.0027,908.1527,555.0027,661.2527,661.25-0.58%338
Dec 16, 202527,810.5527,879.9527,780.0527,823.4527,823.45-0.26%226
Dec 15, 202528,199.4028,199.4027,847.8527,895.4027,895.40-0.23%204
Dec 12, 202528,002.5528,175.0027,800.0027,959.5527,959.55-0.95%373
Dec 11, 202527,550.2028,250.0027,550.2028,228.1028,228.100.70%581
Dec 10, 202528,120.0028,190.3527,810.0028,030.5528,030.55-0.32%677
Dec 9, 202528,448.7028,489.7028,043.2528,120.4028,120.40-1.74%437
Dec 8, 202528,857.0028,879.2528,410.1028,619.8028,619.80-0.86%433
Dec 5, 202529,279.9529,279.9528,651.7528,869.3528,869.350.15%223
Dec 4, 202528,886.9029,173.0028,760.0028,826.8528,826.85-0.24%359
Dec 3, 202529,165.8029,340.7528,845.0528,894.8528,894.85-1.16%387
Dec 2, 202529,899.8529,899.8529,129.1529,234.4529,234.45-1.96%570
Dec 1, 202530,358.7530,358.7529,582.9029,818.8029,818.80-0.83%231
Nov 28, 202529,411.0030,300.0029,263.8530,069.3530,069.352.10%520
Nov 27, 202529,999.1030,000.0029,392.0029,451.6029,451.60-1.91%231
Nov 26, 202530,200.0030,200.0029,959.4530,023.5530,023.55-0.83%406
Nov 25, 202529,500.2530,598.0029,408.1030,274.8530,274.851.86%1,024
Nov 24, 202529,557.4529,771.9529,397.6529,723.3029,723.300.56%343
Nov 21, 202529,614.5029,700.7029,223.2029,557.1029,557.100.03%391
Nov 20, 202529,660.4529,660.4529,340.0029,548.1529,548.15-0.11%632
Nov 19, 202529,208.3029,721.5529,208.3029,579.9029,579.90-0.38%491
Nov 18, 202529,899.7529,899.7529,465.9029,691.6029,691.600.30%546
Nov 17, 202529,324.3029,650.0029,205.0029,603.1529,603.151.30%621
Nov 14, 202530,049.0530,049.0528,720.0029,223.1029,223.10-1.12%259
Nov 13, 202529,605.0529,660.3529,300.0029,554.7529,554.75-0.03%415
Nov 12, 202529,650.0029,650.0029,226.8529,562.4529,562.450.06%489
Nov 11, 202529,529.9529,756.0529,363.0529,543.5529,543.550.16%265
Nov 10, 202528,826.0029,540.0028,800.0029,496.6029,496.602.42%949
Nov 7, 202529,598.8529,598.8528,770.0028,801.0528,801.05-2.30%955
Nov 6, 202529,498.4530,480.0029,283.1029,478.2029,478.200.38%4,252
Nov 4, 202528,800.0529,599.0028,800.0529,366.3529,366.350.97%1,162
Nov 3, 202529,001.0029,192.3528,800.0029,083.4029,083.400.28%511
Oct 31, 202529,500.6529,645.0028,955.0529,003.2529,003.25-2.13%823
Oct 30, 202529,897.2529,897.2529,540.0029,635.1529,635.15-0.21%398
Oct 29, 202529,661.3529,884.4029,625.0029,697.2529,697.25-0.34%221
Oct 28, 202529,651.2529,998.9529,651.2529,798.3529,798.350.06%243
Oct 27, 202529,801.0529,889.8529,660.5029,780.9529,780.95-0.54%322
Oct 24, 202529,960.0029,977.8029,807.5029,943.6529,943.65-0.52%357
Oct 23, 202530,255.1530,314.9529,820.6030,099.5030,099.50-0.52%668
Oct 21, 202530,100.9030,300.0030,000.0530,256.7030,256.701.15%84
Oct 20, 202529,650.0530,243.5529,620.0029,912.3029,912.300.35%578