Abbott India Limited (ABBOTINDIA.NS) NSE

28,495.00

-410(-1.42%)

Updated at December 30 10:13AM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 26, 202528,51528,90528,90528,99028,4253,858
December 24, 202528,20028,51528,51528,80527,95022,010
December 23, 202528,20028,29528,29528,60027,8856,431
December 22, 202528,05528,01028,01028,19527,7754,844
December 19, 202527,99528,03528,03528,20027,8703,746
December 18, 202527,64027,98027,98028,04027,4303,872
December 17, 202527,95027,63027,63027,96027,5402,849
December 16, 202528,01027,80527,80528,01027,7702,415
December 15, 202528,10027,88527,88528,10027,8154,142
December 12, 202528,21028,01028,01028,21027,9505,057
December 11, 202527,81028,20528,20528,25027,8103,127
December 10, 202528,08027,98527,98528,24527,77011,894
December 09, 202528,70028,07528,07528,70028,02012,731
December 08, 202528,85028,72528,72528,88028,41012,316
December 05, 202528,85028,94528,94529,14028,6608,644
December 04, 202528,89028,85028,85029,19028,77011,744
December 03, 202529,30028,89028,89029,72028,82011,744
December 02, 202529,82029,24029,24030,00029,1308,701
December 01, 202530,20029,81029,81030,20029,6208,991
November 28, 202529,44030,07530,07530,30529,2508,010
November 27, 202530,30029,44029,44030,30029,3908,441
November 26, 202530,25030,02530,02530,25029,9503,926
November 25, 202529,65030,20530,20530,65529,3707,915
November 24, 202529,59529,58029,58029,70029,3804,332
November 21, 202529,58529,57529,57529,74029,2154,819
November 19, 202529,90029,53029,53029,90029,44510,020
November 18, 202529,70029,66529,66529,76029,4705,517
November 17, 202529,34029,56029,56029,65029,1808,692
November 14, 202529,60029,34029,34029,64028,6009,495
November 13, 202529,59529,57029,57029,65529,2854,429
November 12, 202529,68529,57029,57029,68529,2104,843
November 11, 202529,45029,55029,55029,72529,3104,817
November 10, 202528,99029,50529,50529,55528,7257,726
November 07, 202529,52528,78528,78529,66528,7209,722
November 06, 202529,40029,45529,45530,49029,26055,284
November 04, 202529,14529,36029,36029,61029,0807,560
November 03, 202529,00029,03529,03529,19028,7859,068
October 31, 202529,62028,99528,99529,72528,90011,671
October 30, 202529,87029,60029,60029,87029,5255,537
October 29, 202529,79029,70529,70529,90529,6103,975
October 28, 202529,77529,77029,77030,00029,7004,209
October 27, 202529,93529,77029,77029,93529,6558,034
October 24, 202530,23029,93029,93030,23029,8053,339
October 23, 202530,30030,11530,11530,32029,8705,190
October 21, 202529,99030,25530,25530,33029,8751,347
October 20, 202529,97029,93029,93030,25029,6004,663
October 17, 202529,99529,80529,80529,99529,6652,857
October 16, 202529,85029,83529,83529,95029,6707,865
October 15, 202530,09529,83029,83030,19529,7005,191
October 14, 202530,14530,09530,09530,25029,8055,864
October 13, 202530,13029,99529,99530,13029,8904,735
October 10, 202529,73530,13030,13030,28529,5755,453
October 09, 202529,92529,69029,69030,09029,6104,741
October 08, 202529,87529,92529,92530,25529,7354,747
October 07, 202530,04529,82529,82530,19029,7403,936
October 06, 202530,12530,02030,02030,56029,9005,596
October 03, 202530,08029,96529,96530,40029,83011,195
October 01, 202529,50029,89029,89030,08029,4006,603
September 30, 202529,70029,29029,29029,82529,0609,718
September 29, 202529,74029,66529,66530,00029,5207,034
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved