Abbott India Limited (BOM:500488)
India · Delayed Price · Currency is INR 26,119
-25 (-0.09%)
At close: Sep 16, 2026
Abbott India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 26,116.35 | 26,346.80 | 25,760.05 | 26,118.60 | 26,118.60 | -0.09% | 757 |
| Sep 15, 2026 | 25,613.70 | 26,235.00 | 25,586.00 | 26,143.35 | 26,143.35 | 2.18% | 2,055 |
| Sep 11, 2026 | 25,272.65 | 25,662.90 | 25,140.50 | 25,586.10 | 25,586.10 | 1.24% | 1,305 |
| Sep 10, 2026 | 25,225.00 | 25,400.00 | 25,201.00 | 25,272.60 | 25,272.60 | 0.20% | 411 |
| Sep 9, 2026 | 25,560.00 | 25,589.85 | 25,147.50 | 25,223.40 | 25,223.40 | -1.32% | 894 |
| Sep 8, 2026 | 25,902.00 | 26,022.00 | 25,470.00 | 25,559.65 | 25,559.65 | -1.30% | 520 |
| Sep 7, 2026 | 25,843.45 | 26,120.00 | 25,775.60 | 25,896.45 | 25,896.45 | -0.67% | 699 |
| Sep 4, 2026 | 25,990.00 | 26,340.00 | 25,823.05 | 26,071.95 | 26,071.95 | 0.75% | 450 |
| Sep 3, 2026 | 26,343.00 | 26,343.00 | 25,825.00 | 25,878.50 | 25,878.50 | -0.56% | 404 |
| Sep 2, 2026 | 26,190.00 | 26,250.00 | 25,816.80 | 26,025.15 | 26,025.15 | -0.42% | 745 |
| Sep 1, 2026 | 25,900.00 | 26,200.00 | 25,700.10 | 26,135.85 | 26,135.85 | 1.08% | 556 |
| Aug 31, 2026 | 26,212.05 | 26,295.70 | 25,772.30 | 25,856.10 | 25,856.10 | -1.67% | 593 |
| Aug 28, 2026 | 26,751.55 | 26,751.55 | 26,115.30 | 26,295.70 | 26,295.70 | -0.31% | 482 |
| Aug 27, 2026 | 26,749.40 | 26,749.40 | 26,294.05 | 26,378.40 | 26,378.40 | -0.46% | 194 |
| Aug 26, 2026 | 26,490.00 | 26,659.05 | 26,393.45 | 26,501.15 | 26,501.15 | 0.25% | 653 |
| Aug 25, 2026 | 26,360.20 | 26,515.00 | 26,219.70 | 26,435.25 | 26,435.25 | 0.07% | 896 |
| Aug 24, 2026 | 26,223.65 | 26,479.45 | 26,017.65 | 26,415.85 | 26,415.85 | 0.65% | 1,212 |
| Aug 21, 2026 | 26,389.00 | 26,389.00 | 25,900.05 | 26,245.55 | 26,245.55 | 0.57% | 521 |
| Aug 20, 2026 | 26,300.80 | 26,485.00 | 26,061.05 | 26,096.20 | 26,096.20 | -1.15% | 8,027 |
| Aug 19, 2026 | 26,500.35 | 26,700.00 | 26,302.50 | 26,400.00 | 26,400.00 | -0.70% | 47,800 |
| Aug 18, 2026 | 26,700.70 | 26,874.95 | 26,500.00 | 26,587.05 | 26,587.05 | -1.29% | 871 |
| Aug 17, 2026 | 27,105.10 | 27,121.00 | 26,611.60 | 26,933.65 | 26,933.65 | -0.53% | 939 |
| Aug 14, 2026 | 27,850.00 | 27,850.00 | 27,000.00 | 27,076.90 | 27,076.90 | -1.96% | 696 |
| Aug 13, 2026 | 28,510.15 | 28,552.65 | 27,400.20 | 27,617.45 | 27,617.45 | -1.88% | 1,850 |
| Aug 12, 2026 | 28,030.00 | 28,223.35 | 27,778.35 | 28,146.90 | 28,146.90 | 0.49% | 462 |
| Aug 11, 2026 | 27,500.00 | 28,164.90 | 27,360.00 | 28,008.80 | 28,008.80 | 1.67% | 825 |
| Aug 10, 2026 | 28,098.25 | 28,098.25 | 27,500.25 | 27,548.60 | 27,548.60 | -0.83% | 236 |
| Aug 7, 2026 | 27,755.45 | 27,939.70 | 27,600.05 | 27,780.40 | 27,780.40 | -0.38% | 382 |
| Aug 6, 2026 | 28,162.45 | 28,162.45 | 27,747.60 | 27,885.85 | 27,885.85 | 0.55% | 272 |
| Aug 5, 2026 | 27,831.65 | 27,920.15 | 27,665.00 | 27,733.40 | 27,733.40 | -0.40% | 626 |
| Aug 4, 2026 | 27,999.50 | 27,999.50 | 27,695.00 | 27,845.85 | 27,845.85 | -0.07% | 168 |
| Aug 3, 2026 | 27,881.30 | 28,044.00 | 27,700.00 | 27,866.30 | 27,866.30 | 0.30% | 560 |
| Jul 31, 2026 | 27,853.45 | 27,853.45 | 27,450.45 | 27,784.15 | 27,784.15 | 0.79% | 413 |
| Jul 30, 2026 | 27,769.10 | 27,815.00 | 27,518.50 | 27,566.00 | 27,566.00 | -0.56% | 384 |
| Jul 29, 2026 | 27,910.05 | 28,080.00 | 27,500.00 | 27,720.05 | 27,720.05 | -0.67% | 812 |
| Jul 28, 2026 | 27,813.40 | 27,940.00 | 27,788.10 | 27,907.05 | 27,907.05 | 0.34% | 1,011 |
| Jul 27, 2026 | 27,896.80 | 28,109.90 | 27,738.65 | 27,813.40 | 27,813.40 | -0.68% | 444 |
| Jul 24, 2026 | 27,500.70 | 28,056.95 | 27,500.70 | 28,003.45 | 28,003.45 | -0.27% | 1,173 |
| Jul 23, 2026 | 29,018.85 | 29,250.00 | 28,485.00 | 28,735.45 | 28,079.45 | -0.56% | 909 |
| Jul 22, 2026 | 28,835.00 | 28,955.00 | 28,210.00 | 28,898.60 | 28,238.88 | 0.43% | 1,764 |
| Jul 21, 2026 | 28,445.00 | 28,825.00 | 28,188.40 | 28,775.35 | 28,118.44 | 1.77% | 2,281 |
| Jul 20, 2026 | 28,055.00 | 28,353.45 | 27,983.95 | 28,275.25 | 27,629.76 | 0.93% | 746 |
| Jul 17, 2026 | 27,810.25 | 28,140.00 | 27,450.10 | 28,013.60 | 27,374.08 | 0.48% | 1,181 |
| Jul 16, 2026 | 27,729.95 | 27,966.35 | 27,550.00 | 27,881.00 | 27,244.51 | 0.90% | 963 |
| Jul 15, 2026 | 27,608.85 | 27,749.90 | 27,350.05 | 27,632.35 | 27,001.53 | 0.41% | 889 |
| Jul 14, 2026 | 27,612.05 | 27,612.05 | 27,230.00 | 27,520.00 | 26,891.75 | 0.50% | 464 |
| Jul 13, 2026 | 27,299.70 | 27,511.25 | 27,193.00 | 27,384.30 | 26,759.15 | 0.96% | 944 |
| Jul 10, 2026 | 26,797.80 | 27,365.00 | 26,759.20 | 27,124.95 | 26,505.72 | 1.35% | 905 |
| Jul 9, 2026 | 26,110.75 | 26,908.20 | 26,110.75 | 26,763.45 | 26,152.47 | 2.02% | 5,618 |
| Jul 8, 2026 | 26,814.95 | 26,814.95 | 26,160.00 | 26,232.80 | 25,633.93 | -1.79% | 602 |