Abbott India Limited (ABBOTINDIA.NS) NSE

27,725.00

-30(-0.11%)

Updated at January 19 03:14PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 16, 202627,88027,75527,75528,13027,6503,984
January 14, 202628,10527,88027,88028,35027,8504,221
January 13, 202628,42028,09028,09028,52528,0003,870
January 12, 202628,01028,38028,38028,51527,7705,889
January 09, 202628,20028,09528,09528,39527,78511,565
January 08, 202628,44528,34028,34028,52528,1552,893
January 07, 202628,60028,48528,48528,60028,1405,386
January 06, 202628,15528,42528,42528,45028,1006,827
January 05, 202628,25028,15528,15528,25028,0303,129
January 02, 202628,48528,12528,12528,49027,95510,340
January 01, 202628,86028,48528,48528,99028,4053,948
December 31, 202528,82029,02529,02529,25028,6005,558
December 30, 202529,04528,68028,68029,04528,22521,561
December 29, 202528,95028,90528,90528,97528,29020,874
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved