Abbott India Limited (ABBOTINDIA.NS) NSE

29,965.00

+75(+0.25%)

Updated at October 03 03:30PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
September 26, 202530,19529,74029,74030,28029,15019,046
September 25, 202530,19530,19530,19530,50530,02510,296
September 24, 202530,38030,19530,19530,46530,0905,501
September 23, 202530,34030,22530,22530,44030,1005,182
September 22, 202530,41030,19530,19530,67030,15014,233
September 19, 202531,00030,36530,36531,05530,13012,743
September 18, 202531,09530,89030,89031,35530,8408,509
September 17, 202531,16030,97030,97031,22030,81512,984
September 16, 202531,28030,93030,93031,28030,7109,676
September 15, 202530,90030,91030,91031,40030,8105,878
September 12, 202531,10030,98030,98031,23030,8156,534
September 11, 202531,38530,97530,97531,49530,87513,521
September 10, 202530,82531,25531,25531,40030,55520,209
September 09, 202531,00030,63030,63031,17030,5406,471
September 08, 202531,41530,96530,96531,64530,90010,998
September 05, 202532,38531,15031,15032,38531,03019,273
September 04, 202532,56532,17532,17532,75532,0004,031
September 03, 202532,49532,57532,57532,77532,1555,036
September 02, 202532,30032,49532,49532,70032,0256,945
September 01, 202531,65032,13032,13032,31531,5006,106
August 29, 202531,66031,48031,48031,94531,3154,572
August 28, 202532,00031,47531,47532,02531,3558,264
August 26, 202531,61531,88531,88532,05031,17510,802
August 25, 202532,14531,52031,52032,14531,4706,091
August 22, 202532,74531,87531,87532,77531,7506,997
August 21, 202532,89532,63532,63532,90032,5253,647
August 20, 202533,18532,59532,59533,18532,4059,480
August 19, 202532,84033,06533,06533,14532,6054,814
August 18, 202533,49532,59032,59033,49532,5307,258
August 14, 202533,21533,26533,26533,48032,6156,346
August 13, 202532,74532,94032,94034,06032,32018,236
August 12, 202533,27032,56032,56033,80031,91012,077
August 11, 202532,87032,98032,98033,07032,6453,041
August 08, 202532,72032,84532,84532,99032,6003,019
August 07, 202532,25032,72032,72032,90032,2504,237
August 06, 202533,32032,60532,60533,50032,4158,725
August 05, 202533,85533,25533,25534,10033,2007,996
August 04, 202533,59533,99533,99534,22033,2355,526
August 01, 202534,55033,59533,59534,81533,2057,114
July 31, 202534,60034,40534,40535,10034,3156,195
July 30, 202534,60035,19535,19535,31034,2158,866
July 29, 202532,96034,71034,71034,75032,86514,011
July 28, 202533,78532,89532,89533,87032,5656,363
July 25, 202534,17533,78033,78034,29033,5455,504
July 24, 202534,90034,58034,10535,29034,4206,926
July 23, 202534,15034,73534,257.8734,95034,0357,134
July 22, 202534,25034,13033,661.1834,32034,0604,044
July 21, 202534,25034,08533,616.834,35033,9402,808
July 18, 202534,25034,12533,656.2534,39033,9104,287
July 17, 202534,30034,16533,695.734,44034,0854,667
July 16, 202534,29034,28033,809.1234,53534,0053,902
July 15, 202534,34034,27533,804.1934,59534,1004,705
July 14, 202534,33034,29533,823.9134,50034,1902,513
July 11, 202534,54534,42034,42034,73534,3103,024
July 10, 202534,50034,55534,55534,84534,1254,398
July 09, 202534,25034,39034,39034,60034,00010,341