Abbott India Limited (BOM:500488)
India · Delayed Price · Currency is INR 29,003
-632 (-2.13%)
At close: Oct 31, 2025
Abbott India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 23, 2025 | 30,499.95 | 30,499.95 | 30,090.00 | 30,251.70 | 30,251.70 | 0.14% | 199 |
| Sep 22, 2025 | 30,106.05 | 30,670.45 | 30,106.05 | 30,208.70 | 30,208.70 | -0.30% | 303 |
| Sep 19, 2025 | 30,950.55 | 31,060.30 | 30,130.00 | 30,299.40 | 30,299.40 | -2.02% | 536 |
| Sep 18, 2025 | 31,219.95 | 31,328.90 | 30,855.15 | 30,922.65 | 30,922.65 | -0.08% | 257 |
| Sep 17, 2025 | 30,965.60 | 31,225.95 | 30,849.90 | 30,948.25 | 30,948.25 | -0.06% | 278 |
| Sep 16, 2025 | 31,062.00 | 31,185.30 | 30,700.45 | 30,965.55 | 30,965.55 | 0.13% | 333 |
| Sep 15, 2025 | 31,125.00 | 31,395.90 | 30,825.00 | 30,925.65 | 30,925.65 | -0.12% | 289 |
| Sep 12, 2025 | 30,910.05 | 31,180.00 | 30,875.00 | 30,963.30 | 30,963.30 | -0.04% | 498 |
| Sep 11, 2025 | 31,295.65 | 31,495.00 | 30,900.00 | 30,975.50 | 30,975.50 | -1.02% | 1,695 |
| Sep 10, 2025 | 30,949.45 | 31,400.00 | 30,570.00 | 31,295.70 | 31,295.70 | 2.13% | 769 |
| Sep 9, 2025 | 30,960.00 | 31,550.00 | 30,600.75 | 30,642.75 | 30,642.75 | -1.09% | 692 |
| Sep 8, 2025 | 31,065.15 | 31,650.00 | 30,889.15 | 30,979.70 | 30,979.70 | -0.64% | 1,403 |
| Sep 5, 2025 | 32,006.40 | 32,305.00 | 31,035.30 | 31,179.05 | 31,179.05 | -3.16% | 546 |
| Sep 4, 2025 | 32,620.00 | 32,751.75 | 32,050.00 | 32,197.65 | 32,197.65 | -1.25% | 469 |
| Sep 3, 2025 | 32,490.15 | 32,771.15 | 32,245.00 | 32,605.90 | 32,605.90 | 0.77% | 254 |
| Sep 2, 2025 | 32,130.05 | 32,580.00 | 32,070.00 | 32,356.30 | 32,356.30 | 0.89% | 579 |
| Sep 1, 2025 | 31,500.05 | 32,325.00 | 31,500.05 | 32,072.30 | 32,072.30 | 1.82% | 573 |
| Aug 29, 2025 | 31,525.10 | 31,959.30 | 31,340.00 | 31,497.70 | 31,497.70 | 0.02% | 480 |
| 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 |