Skip to main content
Abbott India Limited (BOM:500488)
India flag India · Delayed Price · Currency is INR
27,159
-187 (-0.68%)
At close: Mar 9, 2026

Abbott India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202626,500.0527,292.9526,500.0527,158.5527,158.55-0.68%1,191
Mar 6, 202627,520.0027,600.0027,166.6027,345.2027,345.20-0.91%361
Mar 5, 202627,850.0528,500.0027,510.0027,595.2027,595.20-0.80%1,420
Mar 4, 202626,782.0027,931.0026,498.2027,818.1527,818.153.69%2,419
Mar 2, 202626,000.0026,940.3526,000.0026,827.4526,827.451.25%408
Feb 27, 202626,250.0026,609.7526,112.0526,495.1526,495.150.61%400
Feb 26, 202626,372.1026,506.4526,267.6026,335.7026,335.70-0.29%355
Feb 25, 202626,400.0026,472.2526,116.9526,413.1026,413.100.27%263
Feb 24, 202626,599.5526,599.5526,213.4026,342.9026,342.90-0.51%426
Feb 23, 202626,265.0026,526.3026,250.0026,478.1526,478.150.82%249
Feb 20, 202626,792.9526,792.9526,206.6026,263.3526,263.35-0.48%251
Feb 19, 202626,466.6026,529.1526,350.0026,389.4526,389.45-0.29%312
Feb 18, 202626,497.6026,811.0026,450.0026,466.6026,466.60-0.13%295
Feb 17, 202626,549.2526,717.7026,006.3026,501.3526,501.350.68%7,538
Feb 16, 202626,460.0526,650.0026,250.0026,323.1526,323.15-0.55%435
Feb 13, 202626,550.0026,799.8526,306.0026,469.9526,469.95-0.81%781
Feb 12, 202627,379.9027,379.9026,553.0526,684.9026,684.90-0.78%1,105
Feb 11, 202627,295.4527,365.0026,850.0026,894.0526,894.05-1.54%743
Feb 10, 202627,503.4527,570.0527,265.0527,314.7027,314.70-0.60%413
Feb 9, 202627,489.9527,639.6527,363.4027,478.3527,478.350.38%276
Feb 6, 202626,985.0027,430.0026,950.0027,373.4027,373.400.51%189
Feb 5, 202627,027.0027,263.1526,881.6027,235.2027,235.200.43%168
Feb 4, 202626,950.1527,250.0026,917.4027,117.8527,117.850.92%147
Feb 3, 202627,850.0028,129.0026,789.0526,869.6526,869.65-1.64%400
Feb 2, 202627,700.0027,700.0026,926.6527,317.0027,317.000.04%371
Feb 1, 202627,356.1527,681.9527,109.2527,305.1027,305.10-1.34%370
Jan 30, 202626,630.0027,900.0026,630.0027,675.0027,675.003.92%268
Jan 29, 202627,317.6027,471.8526,560.0526,629.8526,629.85-3.49%635
Jan 28, 202627,924.9527,924.9527,532.9527,593.5527,593.55-0.33%121
Jan 27, 202627,583.1527,787.4027,255.0027,684.4527,684.45-0.52%368
Jan 23, 202628,129.8528,129.8527,595.0527,829.8527,829.850.48%164
Jan 22, 202627,799.9527,879.0027,573.6027,698.1527,698.150.34%4,413
Jan 21, 202627,215.5527,687.7026,919.6527,604.7027,604.701.43%499
Jan 20, 202627,525.8027,727.3527,120.0027,215.5027,215.50-2.01%640
Jan 19, 202627,680.0527,958.1527,523.6027,773.5027,773.50-0.01%402
Jan 16, 202627,899.6528,146.5527,680.0027,776.9527,776.95-0.44%321
Jan 14, 202628,150.0028,366.1527,865.0027,899.6527,899.65-0.67%107
Jan 13, 202628,420.0528,535.7028,026.8528,088.7528,088.75-1.15%352
Jan 12, 202628,000.0028,465.0027,760.0028,414.1528,414.151.32%172
Jan 9, 202628,101.1528,301.1027,801.5028,042.9028,042.90-1.03%197
Jan 8, 202628,469.1528,541.2528,127.3528,334.2528,334.25-0.56%272
Jan 7, 202628,600.0028,600.0028,200.0028,493.7528,493.750.22%128
Jan 6, 202628,005.4528,499.9528,005.0528,429.9028,429.900.90%7,652
Jan 5, 202628,126.1528,223.1028,050.7028,177.3528,177.350.27%145
Jan 2, 202628,486.0528,486.0527,874.3528,101.1528,101.15-1.35%712
Jan 1, 202628,924.5029,024.0028,462.7528,486.3528,486.35-2.01%413
Dec 31, 202528,899.9529,200.0028,600.0029,069.8529,069.851.97%219
Dec 30, 202528,970.0029,073.9528,303.8028,509.2028,509.20-1.40%1,147
Dec 29, 202528,870.0028,968.9028,340.0028,914.0528,914.050.15%248
Dec 26, 202528,550.0028,940.0028,456.4528,871.7028,871.700.89%557
Dec 24, 202528,100.3528,789.0027,948.4528,616.4028,616.400.97%365
Dec 23, 202528,021.2528,599.0027,942.0028,340.6528,340.651.20%210
Dec 22, 202528,000.0028,134.6027,855.0528,004.7028,004.70-0.12%282
Dec 19, 202527,870.6528,189.5027,870.0028,039.3028,039.300.59%227
Dec 18, 202527,779.9528,076.1527,422.3527,874.6527,874.650.77%509
Dec 17, 202527,879.0027,908.1527,555.0027,661.2527,661.25-0.58%338
Dec 16, 202527,810.5527,879.9527,780.0527,823.4527,823.45-0.26%226
Dec 15, 202528,199.4028,199.4027,847.8527,895.4027,895.40-0.23%204
Dec 12, 202528,002.5528,175.0027,800.0027,959.5527,959.55-0.95%373
Dec 11, 202527,550.2028,250.0027,550.2028,228.1028,228.100.70%581
Dec 10, 202528,120.0028,190.3527,810.0028,030.5528,030.55-0.32%677
Dec 9, 202528,448.7028,489.7028,043.2528,120.4028,120.40-1.74%437
Dec 8, 202528,857.0028,879.2528,410.1028,619.8028,619.80-0.86%433
Dec 5, 202529,279.9529,279.9528,651.7528,869.3528,869.350.15%223
Dec 4, 202528,886.9029,173.0028,760.0028,826.8528,826.85-0.24%359
Dec 3, 202529,165.8029,340.7528,845.0528,894.8528,894.85-1.16%387
Dec 2, 202529,899.8529,899.8529,129.1529,234.4529,234.45-1.96%570
Dec 1, 202530,358.7530,358.7529,582.9029,818.8029,818.80-0.83%231
Nov 28, 202529,411.0030,300.0029,263.8530,069.3530,069.352.10%520
Nov 27, 202529,999.1030,000.0029,392.0029,451.6029,451.60-1.91%231
Nov 26, 202530,200.0030,200.0029,959.4530,023.5530,023.55-0.83%406
Nov 25, 202529,500.2530,598.0029,408.1030,274.8530,274.851.86%1,024
Nov 24, 202529,557.4529,771.9529,397.6529,723.3029,723.300.56%343
Nov 21, 202529,614.5029,700.7029,223.2029,557.1029,557.100.03%391
Nov 20, 202529,660.4529,660.4529,340.0029,548.1529,548.15-0.11%632
Nov 19, 202529,208.3029,721.5529,208.3029,579.9029,579.90-0.38%491
Nov 18, 202529,899.7529,899.7529,465.9029,691.6029,691.600.30%546
Nov 17, 202529,324.3029,650.0029,205.0029,603.1529,603.151.30%621
Nov 14, 202530,049.0530,049.0528,720.0029,223.1029,223.10-1.12%259
Nov 13, 202529,605.0529,660.3529,300.0029,554.7529,554.75-0.03%415
Nov 12, 202529,650.0029,650.0029,226.8529,562.4529,562.450.06%489
Nov 11, 202529,529.9529,756.0529,363.0529,543.5529,543.550.16%265
Nov 10, 202528,826.0029,540.0028,800.0029,496.6029,496.602.42%949
Nov 7, 202529,598.8529,598.8528,770.0028,801.0528,801.05-2.30%955
Nov 6, 202529,498.4530,480.0029,283.1029,478.2029,478.200.38%4,252
Nov 4, 202528,800.0529,599.0028,800.0529,366.3529,366.350.97%1,162
Nov 3, 202529,001.0029,192.3528,800.0029,083.4029,083.400.28%511
Oct 31, 202529,500.6529,645.0028,955.0529,003.2529,003.25-2.13%823
Oct 30, 202529,897.2529,897.2529,540.0029,635.1529,635.15-0.21%398
Oct 29, 202529,661.3529,884.4029,625.0029,697.2529,697.25-0.34%221
Oct 28, 202529,651.2529,998.9529,651.2529,798.3529,798.350.06%243
Oct 27, 202529,801.0529,889.8529,660.5029,780.9529,780.95-0.54%322
Oct 24, 202529,960.0029,977.8029,807.5029,943.6529,943.65-0.52%357
Oct 23, 202530,255.1530,314.9529,820.6030,099.5030,099.50-0.52%668
Oct 21, 202530,100.9030,300.0030,000.0530,256.7030,256.701.15%84
Oct 20, 202529,650.0530,243.5529,620.0029,912.3029,912.300.35%578
Oct 17, 202529,675.7529,931.5529,673.1529,806.8529,806.85-0.10%269
Oct 16, 202530,024.9530,024.9529,700.0029,835.7029,835.700.19%528
Oct 15, 202530,094.9530,095.0029,700.0529,779.8029,779.80-1.07%4,980
Oct 14, 202530,015.0530,235.0029,830.0030,103.2030,103.200.48%181