Skip to main content
logo
Abbott India Limited (BOM:500488)
India flag India · Delayed Price · Currency is INR
27,784
+218 (0.79%)
At close: Jul 31, 2026

Abbott India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202627,853.4527,853.4527,450.4527,784.1527,784.150.79%413
Jul 30, 202627,769.1027,815.0027,518.5027,566.0027,566.00-0.56%384
Jul 29, 202627,910.0528,080.0027,500.0027,720.0527,720.05-0.67%812
Jul 28, 202627,813.4027,940.0027,788.1027,907.0527,907.050.34%1,011
Jul 27, 202627,896.8028,109.9027,738.6527,813.4027,813.40-0.68%444
Jul 24, 202627,500.7028,056.9527,500.7028,003.4528,003.45-0.27%1,173
Jul 23, 202629,018.8529,250.0028,485.0028,735.4528,079.45-0.56%909
Jul 22, 202628,835.0028,955.0028,210.0028,898.6028,238.880.43%1,764
Jul 21, 202628,445.0028,825.0028,188.4028,775.3528,118.441.77%2,281
Jul 20, 202628,055.0028,353.4527,983.9528,275.2527,629.760.93%746
Jul 17, 202627,810.2528,140.0027,450.1028,013.6027,374.080.48%1,181
Jul 16, 202627,729.9527,966.3527,550.0027,881.0027,244.510.90%963
Jul 15, 202627,608.8527,749.9027,350.0527,632.3527,001.530.41%889
Jul 14, 202627,612.0527,612.0527,230.0027,520.0026,891.750.50%464
Jul 13, 202627,299.7027,511.2527,193.0027,384.3026,759.150.96%944
Jul 10, 202626,797.8027,365.0026,759.2027,124.9526,505.721.35%905
Jul 9, 202626,110.7526,908.2026,110.7526,763.4526,152.472.02%5,618
Jul 8, 202626,814.9526,814.9526,160.0026,232.8025,633.93-1.79%602
Jul 7, 202626,999.9527,671.4026,565.6026,712.0526,102.24-0.52%678
Jul 6, 202625,950.3527,019.9025,950.3526,851.8026,238.803.87%2,024
Jul 3, 202625,850.0026,132.0025,632.0525,850.4525,260.310.50%1,392
Jul 2, 202625,600.0025,801.4525,524.7025,721.6525,134.450.61%832
Jul 1, 202625,442.3525,666.0525,375.0025,566.9524,983.280.51%12,207
Jun 30, 202625,427.6525,501.7525,195.0025,436.7524,856.060.54%1,115
Jun 29, 202625,700.0525,783.4025,222.8025,301.1524,723.55-1.13%6,564
Jun 25, 202625,600.4525,700.0025,500.0025,591.0025,006.79-797
Jun 24, 202625,944.3525,944.3525,550.0025,591.5525,007.320.07%460
Jun 23, 202626,075.7026,339.9025,382.8525,574.0024,990.17-1.92%2,193
Jun 22, 202626,390.0026,450.0026,025.0026,074.5025,479.25-0.56%941
Jun 19, 202626,210.0026,371.4526,040.0026,220.8025,622.210.32%388
Jun 18, 202626,215.9026,470.9526,047.2526,136.2025,539.540.71%498
Jun 17, 202625,999.9526,302.6025,940.0025,950.8525,358.42-0.53%368
Jun 16, 202626,370.0026,495.0525,850.0526,089.0025,493.42-0.68%641
Jun 15, 202626,467.3526,612.7026,175.5026,268.0025,668.33-0.02%416
Jun 12, 202626,030.1026,431.5525,975.0026,272.0525,672.290.76%528
Jun 11, 202626,400.0026,460.0025,989.5026,073.9525,478.71-1.53%445
Jun 10, 202626,165.0026,772.0025,900.0026,478.6025,874.121.27%1,001
Jun 9, 202625,601.3526,230.0025,601.3526,145.7025,548.821.37%831
Jun 8, 202626,498.2526,498.2525,633.5025,792.9525,204.13-0.86%297
Jun 5, 202625,899.9526,130.0025,853.8026,017.6525,423.700.71%570
Jun 4, 202626,300.0026,350.0025,774.0525,834.1525,244.38-1.77%947
Jun 3, 202626,336.6026,418.8526,020.0026,299.3525,698.960.03%2,882
Jun 2, 202626,705.0526,757.8026,260.1026,290.7525,690.56-1.81%437
Jun 1, 202627,011.3527,234.0026,554.5526,774.9026,163.66-0.38%1,160
May 29, 202627,790.0027,845.0026,700.0026,877.0026,263.43-3.00%616
May 27, 202627,301.0027,840.0527,301.0027,709.2027,076.630.39%10,969
May 26, 202627,857.6027,865.0027,550.0027,602.1526,972.02-0.37%5,066
May 25, 202627,900.0028,007.9027,402.6527,703.5027,071.06-0.43%1,184
May 22, 202627,997.5527,997.5527,203.5527,823.1527,187.980.64%2,796
May 21, 202627,490.0027,863.7527,449.0027,645.4527,014.330.72%1,069