Abbott India Limited (BOM:500488)
India · Delayed Price · Currency is INR 25,324
-103 (-0.41%)
At close: May 5, 2026
Abbott India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 11, 2026 | 27,003.80 | 27,304.05 | 26,664.00 | 27,211.05 | 27,211.05 | 1.14% | 780 |
| Mar 10, 2026 | 27,130.80 | 27,334.10 | 26,750.00 | 26,903.60 | 26,903.60 | -0.94% | 675 |
| Mar 9, 2026 | 26,500.05 | 27,292.95 | 26,500.05 | 27,158.55 | 27,158.55 | -0.68% | 1,191 |
| Mar 6, 2026 | 27,520.00 | 27,600.00 | 27,166.60 | 27,345.20 | 27,345.20 | -0.91% | 361 |
| Mar 5, 2026 | 27,850.05 | 28,500.00 | 27,510.00 | 27,595.20 | 27,595.20 | -0.80% | 1,420 |
| Mar 4, 2026 | 26,782.00 | 27,931.00 | 26,498.20 | 27,818.15 | 27,818.15 | 3.69% | 2,419 |
| Mar 2, 2026 | 26,000.00 | 26,940.35 | 26,000.00 | 26,827.45 | 26,827.45 | 1.25% | 408 |
| Feb 27, 2026 | 26,250.00 | 26,609.75 | 26,112.05 | 26,495.15 | 26,495.15 | 0.61% | 400 |
| Feb 26, 2026 | 26,372.10 | 26,506.45 | 26,267.60 | 26,335.70 | 26,335.70 | -0.29% | 355 |
| Feb 25, 2026 | 26,400.00 | 26,472.25 | 26,116.95 | 26,413.10 | 26,413.10 | 0.27% | 263 |
| Feb 24, 2026 | 26,599.55 | 26,599.55 | 26,213.40 | 26,342.90 | 26,342.90 | -0.51% | 426 |
| Feb 23, 2026 | 26,265.00 | 26,526.30 | 26,250.00 | 26,478.15 | 26,478.15 | 0.82% | 249 |
| Feb 20, 2026 | 26,792.95 | 26,792.95 | 26,206.60 | 26,263.35 | 26,263.35 | -0.48% | 251 |
| Feb 19, 2026 | 26,466.60 | 26,529.15 | 26,350.00 | 26,389.45 | 26,389.45 | -0.29% | 312 |
| Feb 18, 2026 | 26,497.60 | 26,811.00 | 26,450.00 | 26,466.60 | 26,466.60 | -0.13% | 295 |
| Feb 17, 2026 | 26,549.25 | 26,717.70 | 26,006.30 | 26,501.35 | 26,501.35 | 0.68% | 7,538 |