Abbott India Limited (BOM:500488)
India · Delayed Price · Currency is INR 30,948
-17 (-0.06%)
At close: Sep 17, 2025
Abbott India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |