Abbott India Limited (INE358A01014)
NSE: ABBOTINDIA | Series: EQ | Date of Listing: 08 Jan, 2010
-
LTP
30,085.00
-80.00 (-0.27 %) -
Open
30,300.00
29,800.00 -
High
30,595.00
30,300.00 -
Low
30,010.00
29,555.00 -
Close
30,065.00
30,165.00 -
52W High
31,898.95
05 Mar, 2025 -
52W Low
25,325.00
29 Jan, 2025
Upper Circuit: 36,198.00
Lower Circuit: 24,132.00
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12 May, 2025 | 30,300.00 | 30,595.00 | 30,010.00 | 30,085.00 | 30,065.00 | -100.00 | -0.33 | 31,898.95 | 22,000.00 | 5,054 | 15.27 Crore | 2,644 |
| 09 May, 2025 | 29,800.00 | 30,300.00 | 29,555.00 | 30,060.00 | 30,165.00 | 160.00 | 0.53 | 31,898.95 | 22,000.00 | 3,367 | 10.07 Crore | 1,991 |
| 08 May, 2025 | 30,050.00 | 30,525.00 | 29,855.00 | 29,990.00 | 30,005.00 | -340.00 | -1.12 | 31,898.95 | 22,000.00 | 12,370 | 37.48 Crore | 3,468 |
| 07 May, 2025 | 30,105.00 | 30,585.00 | 29,630.00 | 30,170.00 | 30,345.00 | 185.00 | 0.61 | 31,898.95 | 22,000.00 | 10,766 | 32.30 Crore | 4,628 |
| 06 May, 2025 | 30,695.00 | 30,695.00 | 30,015.00 | 30,025.00 | 30,160.00 | -565.00 | -1.84 | 31,898.95 | 22,000.00 | 10,889 | 33.02 Crore | 3,778 |
| 05 May, 2025 | 30,725.00 | 30,985.00 | 30,455.00 | 30,700.00 | 30,725.00 | 0.00 | 0 | 31,898.95 | 22,000.00 | 8,416 | 25.81 Crore | 3,491 |
| 02 May, 2025 | 29,990.00 | 30,845.00 | 29,755.00 | 30,700.00 | 30,725.00 | 740.00 | 2.47 | 31,898.95 | 22,000.00 | 6,682 | 20.23 Crore | 3,563 |
| 30 Apr, 2025 | 30,000.00 | 30,100.00 | 29,700.00 | 29,995.00 | 29,985.00 | -115.00 | -0.38 | 31,898.95 | 22,000.00 | 3,754 | 11.22 Crore | 2,158 |
| 29 Apr, 2025 | 29,810.00 | 30,145.00 | 29,565.00 | 30,100.00 | 30,100.00 | 320.00 | 1.07 | 31,898.95 | 22,000.00 | 5,450 | 16.29 Crore | 2,768 |
| 28 Apr, 2025 | 29,450.00 | 29,945.00 | 29,450.00 | 29,800.00 | 29,780.00 | 75.00 | 0.25 | 31,898.95 | 22,000.00 | 4,970 | 14.80 Crore | 2,172 |
| 25 Apr, 2025 | 30,060.00 | 30,295.00 | 29,430.00 | 29,740.00 | 29,705.00 | -355.00 | -1.18 | 31,898.95 | 22,000.00 | 5,704 | 16.95 Crore | 2,927 |
| 24 Apr, 2025 | 30,680.00 | 30,680.00 | 30,010.00 | 30,020.00 | 30,060.00 | -410.00 | -1.35 | 31,898.95 | 22,000.00 | 6,809 | 20.56 Crore | 3,084 |