Abbott India Limited (INE358A01014)
NSE: ABBOTINDIA | Series: EQ | Date of Listing: 08 Jan, 2010
-
LTP
29,856.00
315.10 (1.07 %) -
Open
29,800.00
30,305.20 -
High
30,398.00
30,318.00 -
Low
29,740.00
29,401.00 -
Close
29,909.30
29,540.90 -
52W High
31,898.95
05 Mar, 2025 -
52W Low
25,200.00
12 Jan, 2024
Upper Circuit: 35,449.08
Lower Circuit: 23,632.72
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 29,800.00 | 30,398.00 | 29,740.00 | 29,856.00 | 29,909.30 | 368.40 | 1.25 | 31,898.95 | 22,000.00 | 10,987 | 33.01 Crore | 4,873 |
| 02 Apr, 2025 | 30,305.20 | 30,318.00 | 29,401.00 | 29,500.00 | 29,540.90 | -777.10 | -2.56 | 31,898.95 | 22,000.00 | 8,629 | 25.69 Crore | 3,542 |
| 01 Apr, 2025 | 30,720.55 | 31,107.55 | 30,240.95 | 30,241.05 | 30,318.00 | -402.55 | -1.31 | 31,898.95 | 22,000.00 | 6,596 | 20.22 Crore | 3,443 |
| 28 Mar, 2025 | 30,570.00 | 30,800.00 | 30,420.10 | 30,650.00 | 30,720.55 | 151.40 | 0.5 | 31,898.95 | 22,000.00 | 5,774 | 17.72 Crore | 2,945 |
| 27 Mar, 2025 | 30,300.15 | 30,810.00 | 30,200.40 | 30,498.25 | 30,569.15 | -22.35 | -0.07 | 31,898.95 | 22,000.00 | 10,564 | 32.31 Crore | 6,408 |
| 26 Mar, 2025 | 31,100.00 | 31,250.00 | 30,500.00 | 30,600.00 | 30,591.50 | -510.35 | -1.64 | 31,898.95 | 22,000.00 | 8,589 | 26.46 Crore | 4,451 |
| 25 Mar, 2025 | 31,075.00 | 31,370.00 | 30,720.00 | 31,150.00 | 31,101.85 | 29.55 | 0.1 | 31,898.95 | 22,000.00 | 7,172 | 22.32 Crore | 4,260 |
| 24 Mar, 2025 | 30,300.05 | 31,183.75 | 30,250.00 | 31,163.00 | 31,072.30 | 780.20 | 2.58 | 31,898.95 | 22,000.00 | 9,503 | 29.30 Crore | 4,554 |
| 21 Mar, 2025 | 30,290.00 | 30,499.00 | 30,046.55 | 30,100.00 | 30,292.10 | 112.75 | 0.37 | 31,898.95 | 22,000.00 | 7,752 | 23.49 Crore | 4,329 |
| 20 Mar, 2025 | 30,348.90 | 30,739.85 | 30,050.00 | 30,189.20 | 30,179.35 | -169.55 | -0.56 | 31,898.95 | 22,000.00 | 7,787 | 23.65 Crore | 4,051 |
| 19 Mar, 2025 | 30,000.00 | 30,541.35 | 29,712.10 | 30,290.00 | 30,348.90 | 617.20 | 2.08 | 31,898.95 | 22,000.00 | 12,242 | 37.04 Crore | 5,639 |
| 18 Mar, 2025 | 30,350.00 | 30,377.00 | 29,264.10 | 29,800.00 | 29,731.70 | -444.55 | -1.47 | 31,898.95 | 22,000.00 | 14,248 | 42.41 Crore | 7,349 |
| 17 Mar, 2025 | 29,699.90 | 30,295.00 | 29,566.55 | 30,220.00 | 30,176.25 | 579.25 | 1.96 | 31,898.95 | 22,000.00 | 5,725 | 17.14 Crore | 2,919 |
| 13 Mar, 2025 | 29,800.00 | 30,112.80 | 29,556.55 | 29,570.00 | 29,597.00 | -198.85 | -0.67 | 31,898.95 | 22,000.00 | 5,268 | 15.72 Crore | 3,022 |
| 12 Mar, 2025 | 30,520.00 | 30,679.95 | 29,555.55 | 29,778.95 | 29,795.85 | -700.65 | -2.3 | 31,898.95 | 22,000.00 | 11,266 | 33.78 Crore | 5,286 |
| 11 Mar, 2025 | 30,620.10 | 31,103.80 | 30,394.30 | 30,500.00 | 30,496.50 | -133.10 | -0.43 | 31,898.95 | 22,000.00 | 9,378 | 28.77 Crore | 5,463 |
| 10 Mar, 2025 | 30,768.30 | 31,099.95 | 30,125.00 | 30,556.00 | 30,629.60 | -138.70 | -0.45 | 31,898.95 | 22,000.00 | 11,926 | 36.54 Crore | 7,836 |
| 07 Mar, 2025 | 30,990.00 | 31,597.80 | 30,630.65 | 30,651.95 | 30,768.30 | -214.85 | -0.69 | 31,898.95 | 22,000.00 | 12,123 | 37.86 Crore | 6,264 |
| 06 Mar, 2025 | 31,500.00 | 31,573.25 | 30,659.30 | 31,200.00 | 30,983.15 | -464.95 | -1.48 | 31,898.95 | 22,000.00 | 15,991 | 49.88 Crore | 6,553 |
| 05 Mar, 2025 | 31,539.90 | 31,898.95 | 30,854.45 | 31,311.00 | 31,448.10 | -91.80 | -0.29 | 31,898.95 | 22,000.00 | 20,717 | 65.27 Crore | 8,044 |
| 04 Mar, 2025 | 31,351.00 | 31,750.00 | 30,572.60 | 31,076.85 | 31,539.90 | 356.35 | 1.14 | 31,750.00 | 22,000.00 | 25,847 | 81.17 Crore | 10,083 |