Abbott India Limited (BOM:500488)
India · Delayed Price · Currency is INR 27,384
+259 (0.96%)
At close: Jul 13, 2026
Abbott India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 26,797.80 | 27,365.00 | 26,759.20 | 27,124.95 | 27,124.95 | 1.35% | 905 |
| Jul 9, 2026 | 26,110.75 | 26,908.20 | 26,110.75 | 26,763.45 | 26,763.45 | 2.02% | 5,618 |
| Jul 8, 2026 | 26,814.95 | 26,814.95 | 26,160.00 | 26,232.80 | 26,232.80 | -1.79% | 602 |
| Jul 7, 2026 | 26,999.95 | 27,671.40 | 26,565.60 | 26,712.05 | 26,712.05 | -0.52% | 678 |
| Jul 6, 2026 | 25,950.35 | 27,019.90 | 25,950.35 | 26,851.80 | 26,851.80 | 3.87% | 2,024 |
| Jul 3, 2026 | 25,850.00 | 26,132.00 | 25,632.05 | 25,850.45 | 25,850.45 | 0.50% | 1,392 |
| Jul 2, 2026 | 25,600.00 | 25,801.45 | 25,524.70 | 25,721.65 | 25,721.65 | 0.61% | 832 |
| Jul 1, 2026 | 25,442.35 | 25,666.05 | 25,375.00 | 25,566.95 | 25,566.95 | 0.51% | 12,207 |
| Jun 30, 2026 | 25,427.65 | 25,501.75 | 25,195.00 | 25,436.75 | 25,436.75 | 0.54% | 1,115 |
| Jun 29, 2026 | 25,700.05 | 25,783.40 | 25,222.80 | 25,301.15 | 25,301.15 | -1.13% | 6,564 |
| Jun 25, 2026 | 25,600.45 | 25,700.00 | 25,500.00 | 25,591.00 | 25,591.00 | - | 797 |
| Jun 24, 2026 | 25,944.35 | 25,944.35 | 25,550.00 | 25,591.55 | 25,591.55 | 0.07% | 460 |
| Jun 23, 2026 | 26,075.70 | 26,339.90 | 25,382.85 | 25,574.00 | 25,574.00 | -1.92% | 2,193 |
| Jun 22, 2026 | 26,390.00 | 26,450.00 | 26,025.00 | 26,074.50 | 26,074.50 | -0.56% | 941 |
| Jun 19, 2026 | 26,210.00 | 26,371.45 | 26,040.00 | 26,220.80 | 26,220.80 | 0.32% | 388 |
| Jun 18, 2026 | 26,215.90 | 26,470.95 | 26,047.25 | 26,136.20 | 26,136.20 | 0.71% | 498 |
| Jun 17, 2026 | 25,999.95 | 26,302.60 | 25,940.00 | 25,950.85 | 25,950.85 | -0.53% | 368 |
| Jun 16, 2026 | 26,370.00 | 26,495.05 | 25,850.05 | 26,089.00 | 26,089.00 | -0.68% | 641 |
| Jun 15, 2026 | 26,467.35 | 26,612.70 | 26,175.50 | 26,268.00 | 26,268.00 | -0.02% | 416 |
| Jun 12, 2026 | 26,030.10 | 26,431.55 | 25,975.00 | 26,272.05 | 26,272.05 | 0.76% | 528 |
| Jun 11, 2026 | 26,400.00 | 26,460.00 | 25,989.50 | 26,073.95 | 26,073.95 | -1.53% | 445 |
| Jun 10, 2026 | 26,165.00 | 26,772.00 | 25,900.00 | 26,478.60 | 26,478.60 | 1.27% | 1,001 |
| Jun 9, 2026 | 25,601.35 | 26,230.00 | 25,601.35 | 26,145.70 | 26,145.70 | 1.37% | 831 |
| Jun 8, 2026 | 26,498.25 | 26,498.25 | 25,633.50 | 25,792.95 | 25,792.95 | -0.86% | 297 |
| Jun 5, 2026 | 25,899.95 | 26,130.00 | 25,853.80 | 26,017.65 | 26,017.65 | 0.71% | 570 |
| Jun 4, 2026 | 26,300.00 | 26,350.00 | 25,774.05 | 25,834.15 | 25,834.15 | -1.77% | 947 |
| Jun 3, 2026 | 26,336.60 | 26,418.85 | 26,020.00 | 26,299.35 | 26,299.35 | 0.03% | 2,882 |
| Jun 2, 2026 | 26,705.05 | 26,757.80 | 26,260.10 | 26,290.75 | 26,290.75 | -1.81% | 437 |
| Jun 1, 2026 | 27,011.35 | 27,234.00 | 26,554.55 | 26,774.90 | 26,774.90 | -0.38% | 1,160 |
| May 29, 2026 | 27,790.00 | 27,845.00 | 26,700.00 | 26,877.00 | 26,877.00 | -3.00% | 616 |
| 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 |