Abbott India Limited (BOM:500488)
India · Delayed Price · Currency is INR 33,676
-747 (-2.17%)
At close: Aug 1, 2025
Abbott India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2025 | 31,700.00 | 31,854.95 | 31,473.05 | 31,803.35 | 31,367.19 | 0.46% | 54 |
| Jun 16, 2025 | 31,401.05 | 31,852.00 | 31,400.30 | 31,658.15 | 31,223.98 | 0.36% | 178 |
| Jun 13, 2025 | 31,425.00 | 31,650.00 | 31,125.05 | 31,545.15 | 31,112.53 | 0.22% | 63 |
| Jun 12, 2025 | 31,799.55 | 31,840.00 | 31,400.05 | 31,475.40 | 31,043.74 | -0.47% | 154 |
| Jun 11, 2025 | 31,550.10 | 31,756.95 | 31,539.40 | 31,623.05 | 31,189.36 | -0.08% | 154 |
| Jun 10, 2025 | 32,229.25 | 32,229.25 | 31,528.45 | 31,649.15 | 31,215.10 | -0.52% | 189 |
| Jun 9, 2025 | 31,500.25 | 31,915.05 | 31,480.00 | 31,813.05 | 31,376.76 | 0.20% | 334 |
| Jun 6, 2025 | 31,999.35 | 32,179.95 | 31,138.05 | 31,751.10 | 31,315.65 | 0.16% | 912 |
| Jun 5, 2025 | 31,495.00 | 31,869.90 | 31,489.00 | 31,699.95 | 31,265.21 | 1.33% | 563 |
| Jun 4, 2025 | 31,387.00 | 31,438.95 | 31,150.00 | 31,282.70 | 30,853.68 | 0.71% | 199 |
| Jun 3, 2025 | 30,715.00 | 31,435.00 | 30,500.00 | 31,061.15 | 30,635.17 | 1.30% | 5,244 |
| Jun 2, 2025 | 30,200.05 | 30,845.60 | 30,200.00 | 30,663.80 | 30,243.27 | 0.69% | 145 |
| May 30, 2025 | 30,160.55 | 30,580.00 | 30,160.55 | 30,453.15 | 30,035.51 | 0.38% | 96 |
| May 29, 2025 | 30,579.95 | 30,579.95 | 30,089.85 | 30,337.25 | 29,921.19 | 0.59% | 413 |
| May 28, 2025 | 30,330.00 | 30,489.95 | 30,100.00 | 30,160.40 | 29,746.77 | -0.91% | 222 |
| May 27, 2025 | 30,295.00 | 30,493.80 | 30,210.15 | 30,436.65 | 30,019.23 | 0.78% | 182 |
| May 26, 2025 | 30,850.25 | 30,968.60 | 30,025.00 | 30,199.90 | 29,785.73 | -2.01% | 477 |