Abbott India Limited (INE358A01014)
NSE: ABBOTINDIA | Series: EQ | Date of Listing: 08 Jan, 2010
-
LTP
28,611.05
-442.80 (-1.52 %) -
Open
28,927.00
28,088.00 -
High
29,218.60
29,243.95 -
Low
28,501.00
27,940.05 -
Close
28,655.35
29,053.85 -
52W High
30,521.00
30 Aug, 2024 -
52W Low
22,239.05
26 Dec, 2023
Upper Circuit: 34,864.62
Lower Circuit: 23,243.08
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 28,927.00 | 29,218.60 | 28,501.00 | 28,611.05 | 28,655.35 | -398.50 | -1.37 | 30,521.00 | 22,000.00 | 14,576 | 42.06 Crore | 7,785 |
| 19 Dec, 2024 | 28,088.00 | 29,243.95 | 27,940.05 | 29,049.95 | 29,053.85 | 944.25 | 3.36 | 30,521.00 | 22,000.00 | 20,491 | 59.13 Crore | 8,744 |
| 18 Dec, 2024 | 27,900.00 | 28,490.00 | 27,893.75 | 28,107.40 | 28,109.60 | 114.15 | 0.41 | 30,521.00 | 22,000.00 | 5,681 | 16.04 Crore | 3,023 |
| 17 Dec, 2024 | 28,250.00 | 28,368.50 | 27,950.00 | 27,998.00 | 27,995.45 | -255.80 | -0.91 | 30,521.00 | 22,000.00 | 11,470 | 32.31 Crore | 2,956 |
| 16 Dec, 2024 | 28,790.00 | 28,790.00 | 28,190.10 | 28,287.00 | 28,251.25 | -397.50 | -1.39 | 30,521.00 | 22,000.00 | 5,693 | 16.15 Crore | 2,283 |
| 13 Dec, 2024 | 28,505.00 | 28,911.95 | 28,341.25 | 28,635.05 | 28,648.75 | -99.55 | -0.35 | 30,521.00 | 22,000.00 | 7,850 | 22.43 Crore | 3,589 |
| 12 Dec, 2024 | 28,865.00 | 28,951.25 | 28,573.75 | 28,760.00 | 28,748.30 | -124.00 | -0.43 | 30,521.00 | 22,000.00 | 3,076 | 8.84 Crore | 1,446 |
| 11 Dec, 2024 | 29,199.95 | 29,296.65 | 28,804.25 | 28,910.00 | 28,872.30 | -121.95 | -0.42 | 30,521.00 | 22,000.00 | 3,263 | 9.47 Crore | 2,049 |
| 10 Dec, 2024 | 29,111.30 | 29,251.00 | 28,944.05 | 29,000.00 | 28,994.25 | -117.05 | -0.4 | 30,521.00 | 22,000.00 | 4,616 | 13.43 Crore | 2,287 |
| 09 Dec, 2024 | 29,035.25 | 29,300.00 | 28,888.05 | 29,148.00 | 29,111.30 | 76.05 | 0.26 | 30,521.00 | 22,000.00 | 3,243 | 9.44 Crore | 1,855 |
| 06 Dec, 2024 | 29,135.00 | 29,299.40 | 29,000.00 | 29,097.00 | 29,035.25 | -4.75 | -0.02 | 30,521.00 | 22,000.00 | 5,016 | 14.62 Crore | 2,505 |
| 05 Dec, 2024 | 28,709.00 | 29,150.10 | 28,505.05 | 29,049.00 | 29,040.00 | 190.00 | 0.66 | 30,521.00 | 22,000.00 | 12,269 | 35.46 Crore | 5,599 |
| 04 Dec, 2024 | 28,572.00 | 28,950.00 | 28,357.00 | 28,810.00 | 28,850.00 | 408.95 | 1.44 | 30,521.00 | 22,000.00 | 5,870 | 16.86 Crore | 3,355 |
| 03 Dec, 2024 | 28,098.80 | 28,495.10 | 27,970.00 | 28,455.90 | 28,441.05 | 387.95 | 1.38 | 30,521.00 | 22,000.00 | 13,979 | 39.61 Crore | 4,607 |
| 02 Dec, 2024 | 27,800.00 | 28,193.85 | 27,800.00 | 28,083.60 | 28,053.10 | 329.70 | 1.19 | 30,521.00 | 22,000.00 | 7,460 | 20.90 Crore | 3,438 |
| 29 Nov, 2024 | 27,378.30 | 27,926.30 | 27,378.30 | 27,803.00 | 27,723.40 | 345.10 | 1.26 | 30,521.00 | 22,000.00 | 11,597 | 32.08 Crore | 5,404 |
| 28 Nov, 2024 | 27,604.05 | 27,663.05 | 27,248.05 | 27,360.00 | 27,378.30 | -117.90 | -0.43 | 30,521.00 | 22,000.00 | 13,006 | 35.71 Crore | 4,460 |
| 27 Nov, 2024 | 27,503.75 | 27,653.15 | 27,170.00 | 27,561.35 | 27,496.20 | -7.55 | -0.03 | 30,521.00 | 22,000.00 | 8,046 | 22.07 Crore | 3,677 |
| 26 Nov, 2024 | 27,792.00 | 27,861.65 | 27,356.05 | 27,564.00 | 27,503.75 | -254.45 | -0.92 | 30,521.00 | 22,000.00 | 5,644 | 15.55 Crore | 3,164 |
| 25 Nov, 2024 | 27,899.00 | 27,978.70 | 27,640.00 | 27,800.00 | 27,758.20 | 39.70 | 0.14 | 30,521.00 | 22,000.00 | 4,573 | 12.71 Crore | 2,337 |