Abbott India

Abbott India Ltd Historical Data

NSEBSE

₹31,645

(-0.52%)

Jun 10, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

11/05/2025

To Date

11/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-May-2025	30,300	30,595	30,010	30,065	2,644	15,27,15,380	2,503
13-May-2025	30,000	30,500	30,000	30,390	3,154	18,17,14,235	2,553
14-May-2025	30,390	30,645	30,250	30,325	2,210	15,09,70,655	2,290
15-May-2025	30,495	30,555	30,225	30,330	2,227	18,85,66,080	3,580
16-May-2025	31,000	31,500	30,465	30,560	11,212	98,84,67,380	14,234
19-May-2025	30,800	30,860	30,555	30,685	3,029	18,61,72,205	3,393
20-May-2025	30,805	30,960	30,610	30,845	4,042	80,97,68,590	20,971
21-May-2025	30,845	31,590	30,745	31,435	5,313	70,88,20,975	13,385
22-May-2025	31,400	31,420	30,750	31,145	2,065	23,99,34,855	4,420
23-May-2025	31,200	31,245	30,750	30,795	1,833	14,38,82,680	2,617
26-May-2025	30,990	31,100	29,940	30,220	2,799	26,20,11,905	5,319
27-May-2025	30,450	30,500	30,205	30,415	1,856	10,88,94,695	1,240
28-May-2025	30,490	30,500	30,000	30,120	2,050	14,47,65,945	2,792
29-May-2025	30,120	30,450	30,050	30,350	2,310	10,69,17,945	1,758
30-May-2025	30,350	30,620	30,130	30,455	1,401	10,72,47,705	2,102
02-Jun-2025	30,455	30,840	30,110	30,605	3,565	29,05,37,315	5,022
03-Jun-2025	30,750	31,390	30,500	31,135	4,967	35,57,42,065	5,873
04-Jun-2025	31,395	31,620	31,045	31,295	3,597	41,73,73,415	9,306
05-Jun-2025	31,400	31,900	31,290	31,695	5,178	81,35,40,520	19,819
06-Jun-2025	31,850	32,200	30,950	31,630	3,707	53,18,22,640	10,837
09-Jun-2025	31,750	31,985	31,490	31,810	2,214	15,31,82,370	2,118
10-Jun-2025	32,000	32,100	31,550	31,645	1,694	9,64,31,800	1,554