Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Abbott India Limited (ABBOTINDIA) Historical Prices

IN:ABBOTINDIA historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202626,006.0026,296.7525,533.7525,593.3025,593.30-1.97%3700.20
Oct 29, 202626,490.0026,490.0026,006.0026,107.9026,107.90-0.65%2,2521.26
Oct 28, 202625,520.0026,444.6025,435.8526,278.9026,278.90+3.10%4340.24
Oct 27, 202625,365.9025,596.8025,227.4025,488.5025,488.50+1.06%1670.09
Oct 26, 202625,269.9525,341.0024,824.9025,222.0525,222.05+0.87%4,4642.57
Oct 23, 202625,412.9525,412.9524,670.1025,004.3025,004.30-1.53%4,5182.69
Oct 22, 202625,912.9025,912.9025,300.0025,393.5025,393.50-1.36%3630.22
Oct 21, 202625,998.9025,998.9025,432.1525,744.4025,744.40-0.37%1180.07
Oct 20, 202625,840.7526,110.0025,793.8025,840.7525,840.75+0.00%00.00
Oct 19, 202626,070.0026,110.0025,793.8025,840.7525,840.75-1.20%990.06
Oct 16, 202626,131.5526,218.6525,924.5026,154.8526,154.85+0.33%3960.22
Oct 15, 202626,150.9026,221.1026,030.0026,068.4526,068.45-1.05%1850.10
Oct 14, 202625,666.5526,505.0025,666.5526,346.0026,346.00+2.56%2450.14
Oct 13, 202625,750.0025,800.0025,517.6525,689.3525,689.35-0.43%7,5074.44
Oct 12, 202625,980.0026,015.0025,745.1525,800.3525,800.35-0.77%1630.10
Oct 09, 202625,740.0026,020.0025,590.0025,999.8525,999.85+1.44%4910.29
Oct 08, 202626,009.2026,239.4525,505.0525,629.8025,629.80-1.75%2930.17
Oct 07, 202626,175.0026,175.0025,927.9026,087.1526,087.15-0.16%4470.26
Oct 06, 202626,118.8526,560.0025,918.0526,128.9026,128.90-0.69%6580.37
Oct 05, 202626,819.3526,822.3026,035.0026,310.4526,310.45-1.94%4690.26
Oct 02, 202626,832.1027,335.0026,435.3026,832.1026,832.10+0.00%00.00
Oct 01, 202627,259.1027,335.0026,435.3026,832.1026,832.10-1.17%9680.53
Sep 30, 202627,299.9527,523.2527,035.0527,149.4027,149.40-0.43%3190.17
Sep 29, 202626,958.5527,845.0026,737.5527,266.6527,266.65+1.90%2,1271.17
Sep 28, 202626,939.9527,111.0026,645.4026,758.8526,758.85-0.66%4290.21
Sep 25, 202626,662.9527,110.0026,662.9526,935.8026,935.80+0.09%7170.36
Sep 24, 202626,820.0527,225.0026,769.6526,911.7526,911.75-0.14%7780.37
Sep 23, 202627,223.2027,477.0026,905.0526,948.7026,948.70-1.01%4160.20
Sep 22, 202626,977.9527,250.0026,750.9027,223.2027,223.20+0.96%1,3570.65
Sep 21, 202627,143.1027,300.0026,851.8526,964.1026,964.10-1.13%1,3480.65
Sep 18, 202625,917.5527,490.0025,917.5527,273.3027,273.30+5.26%2,9511.43
Sep 17, 202625,918.1026,240.0025,850.0025,910.1025,910.10-0.80%3,4721.71
Sep 16, 202626,116.3526,346.8025,760.0526,118.6026,118.60-0.09%7570.37
Sep 15, 202625,613.7026,235.0025,586.0026,143.3526,143.35+2.18%2,0551.03
Sep 14, 202625,586.1025,661.0025,400.0025,586.1025,586.10+0.00%00.00
Sep 11, 202625,272.6525,662.9025,140.5025,586.1025,586.10+1.24%1,3050.65
Sep 10, 202625,225.0025,400.0025,201.0025,272.6025,272.60+0.20%4110.21
Sep 09, 202625,560.0025,589.8525,147.5025,223.4025,223.40-1.32%8940.45
Sep 08, 202625,902.0026,022.0025,470.0025,559.6525,559.65-1.30%5200.26
Sep 07, 202625,843.4526,120.0025,775.6025,896.4525,896.45-0.67%6990.35
Sep 04, 202625,990.0026,340.0025,823.0526,071.9526,071.95+0.75%4500.23
Sep 03, 202626,343.0026,343.0025,825.0025,878.5025,878.50-0.56%4040.20
Sep 02, 202626,190.0026,250.0025,816.8026,025.1526,025.15-0.42%7450.37
Sep 01, 202625,900.0026,200.0025,700.1026,135.8526,135.85+1.08%5560.28
Aug 31, 202626,212.0526,295.7025,772.3025,856.1025,856.10-1.67%5930.29
Aug 28, 202626,751.5526,751.5526,115.3026,295.7026,295.70-0.31%4820.24
Aug 27, 202626,749.4026,749.4026,294.0526,378.4026,378.40-0.46%1940.09
Aug 26, 202626,490.0026,659.0526,393.4526,501.1526,501.15+0.25%6530.32
Aug 25, 202626,360.2026,515.0026,219.7026,435.2526,435.25+0.07%8960.44
Aug 24, 202626,223.6526,479.4526,017.6526,415.8526,415.85+0.65%1,2120.55