Abbott India Limited (BOM:500488)
India · Delayed Price · Currency is INR 27,709
+107 (0.39%)
At close: May 27, 2026
Abbott India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 27,301.00 | 27,840.05 | 27,301.00 | 27,709.20 | 27,709.20 | 0.39% | 10,969 |
| May 26, 2026 | 27,857.60 | 27,865.00 | 27,550.00 | 27,602.15 | 27,602.15 | -0.37% | 5,066 |
| May 25, 2026 | 27,900.00 | 28,007.90 | 27,402.65 | 27,703.50 | 27,703.50 | -0.43% | 1,184 |
| May 22, 2026 | 27,997.55 | 27,997.55 | 27,203.55 | 27,823.15 | 27,823.15 | 0.64% | 2,796 |
| May 21, 2026 | 27,490.00 | 27,863.75 | 27,449.00 | 27,645.45 | 27,645.45 | 0.72% | 1,069 |
| May 20, 2026 | 28,036.20 | 28,036.20 | 27,345.55 | 27,447.95 | 27,447.95 | -1.25% | 580 |
| May 19, 2026 | 27,865.80 | 28,023.80 | 27,676.00 | 27,794.35 | 27,794.35 | -0.48% | 648 |
| May 18, 2026 | 28,070.00 | 28,250.00 | 27,530.00 | 27,927.95 | 27,927.95 | -0.02% | 1,172 |
| May 15, 2026 | 27,570.70 | 28,100.00 | 27,551.30 | 27,934.60 | 27,934.60 | 1.52% | 8,460 |
| May 14, 2026 | 27,699.85 | 27,699.85 | 27,270.00 | 27,515.60 | 27,515.60 | 0.93% | 653 |
| May 13, 2026 | 27,949.95 | 27,949.95 | 26,961.10 | 27,261.25 | 27,261.25 | 1.35% | 21,736 |
| May 12, 2026 | 28,054.60 | 28,054.60 | 26,719.55 | 26,898.10 | 26,898.10 | -3.16% | 5,648 |
| May 11, 2026 | 26,700.00 | 27,918.05 | 26,343.00 | 27,776.95 | 27,776.95 | 4.18% | 3,864 |
| May 8, 2026 | 26,999.15 | 26,999.15 | 26,560.00 | 26,661.45 | 26,661.45 | -0.12% | 1,329 |
| May 7, 2026 | 26,879.05 | 27,086.90 | 26,448.90 | 26,692.15 | 26,692.15 | 1.51% | 2,471 |
| May 6, 2026 | 25,599.95 | 26,450.00 | 25,334.00 | 26,295.50 | 26,295.50 | 3.84% | 3,159 |
| May 5, 2026 | 25,252.30 | 25,516.95 | 25,229.60 | 25,323.50 | 25,323.50 | -0.41% | 612 |
| May 4, 2026 | 25,649.80 | 25,773.40 | 25,390.05 | 25,426.70 | 25,426.70 | -0.02% | 782 |
| Apr 30, 2026 | 25,421.00 | 25,473.55 | 25,250.00 | 25,430.90 | 25,430.90 | -0.21% | 951 |
| Apr 29, 2026 | 25,564.80 | 25,793.20 | 25,404.90 | 25,484.55 | 25,484.55 | 0.47% | 1,347 |
| Apr 28, 2026 | 25,205.05 | 25,575.00 | 25,205.05 | 25,364.20 | 25,364.20 | -0.35% | 1,146 |
| Apr 27, 2026 | 25,394.75 | 25,569.05 | 25,164.00 | 25,452.60 | 25,452.60 | 1.01% | 1,615 |
| Apr 24, 2026 | 25,332.15 | 25,510.00 | 25,167.05 | 25,198.45 | 25,198.45 | -0.88% | 1,011 |
| Apr 23, 2026 | 25,574.65 | 25,675.00 | 25,362.85 | 25,422.50 | 25,422.50 | 0.03% | 24,722 |
| Apr 22, 2026 | 25,315.55 | 25,700.00 | 25,315.55 | 25,414.45 | 25,414.45 | 0.08% | 992 |
| Apr 21, 2026 | 25,578.90 | 25,660.00 | 25,333.00 | 25,394.50 | 25,394.50 | -0.72% | 987 |
| Apr 20, 2026 | 25,800.65 | 25,991.95 | 25,510.00 | 25,578.90 | 25,578.90 | -0.85% | 1,707 |
| Apr 17, 2026 | 25,880.40 | 26,052.05 | 25,561.00 | 25,797.15 | 25,797.15 | -0.25% | 1,087 |
| Apr 16, 2026 | 26,279.15 | 26,279.15 | 25,760.05 | 25,862.15 | 25,862.15 | -0.41% | 524 |
| Apr 15, 2026 | 25,900.65 | 26,082.35 | 25,750.00 | 25,969.80 | 25,969.80 | 0.95% | 1,008 |
| Apr 13, 2026 | 25,770.00 | 25,890.10 | 25,318.30 | 25,725.85 | 25,725.85 | -0.17% | 441 |
| Apr 10, 2026 | 25,900.00 | 25,963.90 | 25,700.00 | 25,770.05 | 25,770.05 | -0.11% | 697 |
| Apr 9, 2026 | 25,999.10 | 25,999.15 | 25,725.00 | 25,799.15 | 25,799.15 | -0.21% | 425 |
| Apr 8, 2026 | 26,010.25 | 26,261.50 | 25,780.00 | 25,853.30 | 25,853.30 | 0.75% | 581 |
| Apr 7, 2026 | 25,890.00 | 26,050.00 | 25,600.00 | 25,662.00 | 25,662.00 | -0.96% | 927 |
| Apr 6, 2026 | 26,285.00 | 26,296.00 | 25,855.85 | 25,911.00 | 25,911.00 | -1.39% | 336 |
| Apr 2, 2026 | 26,490.00 | 26,517.00 | 26,000.00 | 26,275.30 | 26,275.30 | -0.82% | 314 |
| Apr 1, 2026 | 26,290.15 | 26,543.00 | 26,045.00 | 26,491.85 | 26,491.85 | 2.19% | 912 |
| Mar 30, 2026 | 26,000.05 | 26,150.00 | 25,749.95 | 25,923.05 | 25,923.05 | -0.89% | 1,030 |
| Mar 27, 2026 | 26,475.00 | 26,552.50 | 25,875.60 | 26,155.40 | 26,155.40 | -0.92% | 571 |
| Mar 25, 2026 | 26,501.15 | 27,091.15 | 26,246.65 | 26,397.35 | 26,397.35 | -1.59% | 1,149 |
| Mar 24, 2026 | 25,515.00 | 27,001.60 | 25,350.00 | 26,823.65 | 26,823.65 | 5.31% | 1,671 |
| Mar 23, 2026 | 26,401.00 | 26,561.95 | 25,400.00 | 25,470.90 | 25,470.90 | -4.72% | 1,400 |
| Mar 20, 2026 | 26,563.30 | 26,808.20 | 26,386.00 | 26,732.20 | 26,732.20 | 0.99% | 256 |
| Mar 19, 2026 | 26,205.05 | 27,088.40 | 26,044.85 | 26,471.35 | 26,471.35 | 0.66% | 1,405 |
| Mar 18, 2026 | 26,464.60 | 26,750.00 | 26,112.65 | 26,298.35 | 26,298.35 | -0.63% | 771 |
| Mar 17, 2026 | 26,989.95 | 26,989.95 | 26,250.05 | 26,464.60 | 26,464.60 | -0.80% | 311 |
| Mar 16, 2026 | 27,549.95 | 27,549.95 | 26,445.05 | 26,678.75 | 26,678.75 | -0.88% | 811 |
| Mar 13, 2026 | 26,390.60 | 27,223.40 | 26,300.00 | 26,916.10 | 26,916.10 | 0.83% | 765 |
| Mar 12, 2026 | 26,900.10 | 26,935.05 | 26,580.00 | 26,695.20 | 26,695.20 | -1.90% | 606 |