Abbott India Limited (500488.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 26,898.95 | 26,898.95 | 26,150.00 | 26,415.75 | 26,415.75 | 251 |
| 29 Apr 2024 | 25,860.60 | 26,450.00 | 25,801.70 | 26,277.60 | 26,277.60 | 446 |
| 26 Apr 2024 | 25,786.40 | 25,978.15 | 25,673.80 | 25,864.85 | 25,864.85 | 269 |
| 25 Apr 2024 | 25,417.15 | 25,730.00 | 25,200.05 | 25,663.50 | 25,663.50 | 521 |
| 24 Apr 2024 | 25,993.75 | 25,993.75 | 25,401.45 | 25,462.20 | 25,462.20 | 815 |
| 23 Apr 2024 | 26,263.00 | 26,263.00 | 25,666.65 | 25,744.30 | 25,744.30 | 620 |
| 22 Apr 2024 | 26,132.15 | 26,550.00 | 26,111.15 | 26,261.45 | 26,261.45 | 548 |
| 19 Apr 2024 | 25,900.15 | 26,281.10 | 25,748.85 | 26,131.85 | 26,131.85 | 275 |
| 18 Apr 2024 | 26,296.00 | 26,421.95 | 25,982.00 | 26,055.65 | 26,055.65 | 292 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 26,102.35 | 26,503.15 | 26,053.20 | 26,091.35 | 26,091.35 | 288 |
| 15 Apr 2024 | 26,332.60 | 26,486.35 | 26,107.55 | 26,189.30 | 26,189.30 | 728 |
| 12 Apr 2024 | 26,985.95 | 27,260.00 | 26,397.90 | 26,465.80 | 26,465.80 | 260 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 26,586.00 | 27,229.40 | 26,482.05 | 27,078.35 | 27,078.35 | 678 |
| 09 Apr 2024 | 26,483.15 | 26,671.70 | 26,259.50 | 26,408.15 | 26,408.15 | 175 |
| 08 Apr 2024 | 26,646.05 | 26,837.90 | 26,368.75 | 26,399.70 | 26,399.70 | 306 |
| 05 Apr 2024 | 26,650.75 | 26,851.70 | 26,586.55 | 26,636.30 | 26,636.30 | 390 |
| 04 Apr 2024 | 26,650.05 | 26,850.00 | 26,425.00 | 26,622.40 | 26,622.40 | 550 |
| 03 Apr 2024 | 27,313.00 | 27,313.00 | 26,685.00 | 26,715.10 | 26,715.10 | 328 |
| 02 Apr 2024 | 27,522.55 | 27,704.05 | 27,250.00 | 27,264.40 | 27,264.40 | 156 |
| 01 Apr 2024 | 27,286.00 | 27,578.85 | 27,099.05 | 27,508.30 | 27,508.30 | 442 |
| 28 Mar 2024 | 26,771.15 | 27,200.00 | 26,663.35 | 26,946.00 | 26,946.00 | 555 |
| 27 Mar 2024 | 26,800.05 | 26,900.00 | 26,442.85 | 26,748.45 | 26,748.45 | 481 |
| 26 Mar 2024 | 27,285.70 | 27,285.70 | 26,554.00 | 26,703.85 | 26,703.85 | 727 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 27,829.65 | 27,971.65 | 26,811.05 | 27,078.55 | 27,078.55 | 720 |
| 21 Mar 2024 | 27,886.00 | 27,979.50 | 27,505.00 | 27,707.75 | 27,707.75 | 262 |
| 20 Mar 2024 | 28,485.15 | 28,485.15 | 27,638.45 | 27,667.90 | 27,667.90 | 353 |
| 19 Mar 2024 | 28,825.00 | 28,825.00 | 28,181.50 | 28,288.90 | 28,288.90 | 303 |
| 18 Mar 2024 | 28,350.55 | 28,708.90 | 27,825.65 | 28,614.15 | 28,614.15 | 747 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 27,500.10 | 28,575.00 | 27,297.05 | 28,292.15 | 28,292.15 | 815 |
| 13 Mar 2024 | 26,900.45 | 27,525.00 | 26,816.80 | 27,419.95 | 27,419.95 | 523 |
| 12 Mar 2024 | 27,332.60 | 27,397.75 | 26,950.00 | 27,005.00 | 27,005.00 | 177 |
| 11 Mar 2024 | 27,999.55 | 27,999.55 | 26,863.10 | 27,226.65 | 27,226.65 | 237 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 27,474.90 | 27,708.15 | 27,361.60 | 27,427.65 | 27,427.65 | 230 |
| 06 Mar 2024 | 27,350.00 | 27,498.45 | 27,002.65 | 27,305.50 | 27,305.50 | 395 |
| 05 Mar 2024 | 27,985.95 | 27,985.95 | 27,300.00 | 27,389.60 | 27,389.60 | 326 |
| 04 Mar 2024 | 28,585.95 | 28,585.95 | 27,550.00 | 27,593.45 | 27,593.45 | 305 |
| 01 Mar 2024 | 28,799.95 | 28,799.95 | 28,158.80 | 28,215.00 | 28,215.00 | 525 |
| 29 Feb 2024 | 28,631.15 | 28,633.10 | 28,100.00 | 28,401.20 | 28,401.20 | 478 |
| 28 Feb 2024 | 28,598.65 | 29,005.00 | 28,513.35 | 28,657.85 | 28,657.85 | 309 |
| 27 Feb 2024 | 28,492.70 | 28,799.70 | 28,492.70 | 28,639.35 | 28,639.35 | 320 |
| 26 Feb 2024 | 28,500.00 | 28,779.35 | 27,650.00 | 28,483.45 | 28,483.45 | 575 |
| 23 Feb 2024 | 28,917.55 | 28,954.10 | 28,531.10 | 28,686.20 | 28,686.20 | 371 |
| 22 Feb 2024 | 29,151.30 | 29,315.60 | 28,728.75 | 28,876.00 | 28,876.00 | 172 |
| 21 Feb 2024 | 29,206.45 | 29,311.85 | 29,013.70 | 29,124.15 | 29,124.15 | 498 |
| 20 Feb 2024 | 29,472.65 | 29,505.95 | 29,056.90 | 29,197.40 | 29,197.40 | 402 |
| 16 Feb 2024 | 29,163.05 | 29,628.15 | 29,163.05 | 29,504.80 | 29,504.80 | 327 |
| 15 Feb 2024 | 29,300.00 | 29,360.25 | 29,022.50 | 29,163.05 | 29,163.05 | 197 |
| 14 Feb 2024 | 28,892.20 | 29,499.00 | 28,553.60 | 29,299.80 | 29,299.80 | 701 |
| 13 Feb 2024 | 28,693.15 | 28,949.90 | 28,468.50 | 28,875.00 | 28,875.00 | 363 |
| 12 Feb 2024 | 28,299.65 | 28,704.90 | 27,875.80 | 28,457.90 | 28,457.90 | 797 |
| 09 Feb 2024 | 28,237.65 | 28,365.95 | 28,020.35 | 28,080.40 | 28,080.40 | 389 |
| 08 Feb 2024 | 28,718.00 | 28,814.95 | 28,156.55 | 28,232.50 | 28,232.50 | 365 |
| 07 Feb 2024 | 28,535.90 | 28,775.00 | 28,253.50 | 28,718.80 | 28,718.80 | 316 |
| 06 Feb 2024 | 27,659.05 | 28,439.25 | 27,659.05 | 28,267.25 | 28,267.25 | 334 |
| 05 Feb 2024 | 28,200.00 | 28,312.30 | 27,720.15 | 28,045.85 | 28,045.85 | 1,077 |
| 02 Feb 2024 | 26,498.65 | 28,300.00 | 26,400.00 | 28,065.05 | 28,065.05 | 5,081 |
| 01 Feb 2024 | 26,040.30 | 26,290.30 | 25,701.20 | 25,917.10 | 25,917.10 | 921 |
| 31 Jan 2024 | 25,517.25 | 26,250.00 | 25,517.25 | 25,873.85 | 25,873.85 | 738 |
| 30 Jan 2024 | 25,610.00 | 25,759.05 | 25,379.30 | 25,507.00 | 25,507.00 | 606 |
| 29 Jan 2024 | 25,191.75 | 25,784.50 | 25,011.25 | 25,592.10 | 25,592.10 | 1,040 |
| 26 Jan 2024 | 25,049.70 | 25,049.70 | 25,049.70 | 25,049.70 | 25,049.70 | - |
| 25 Jan 2024 | 25,722.90 | 25,760.35 | 24,900.00 | 25,049.70 | 25,049.70 | 772 |
| 24 Jan 2024 | 25,480.80 | 25,675.55 | 25,228.05 | 25,602.50 | 25,602.50 | 428 |
| 23 Jan 2024 | 25,549.95 | 25,796.30 | 25,384.50 | 25,449.75 | 25,449.75 | 404 |
| 22 Jan 2024 | 25,802.50 | 25,802.50 | 25,802.50 | 25,802.50 | 25,802.50 | - |
| 19 Jan 2024 | 25,465.35 | 25,996.55 | 25,465.35 | 25,802.50 | 25,802.50 | 270 |
| 18 Jan 2024 | 25,501.15 | 25,851.25 | 25,311.35 | 25,613.30 | 25,613.30 | 1,246 |
| 17 Jan 2024 | 25,550.20 | 26,143.95 | 25,500.00 | 25,734.25 | 25,734.25 | 654 |
| 16 Jan 2024 | 26,285.85 | 26,285.85 | 25,609.25 | 25,770.95 | 25,770.95 | 629 |
| 12 Jan 2024 | 25,363.55 | 25,852.00 | 25,195.90 | 25,721.40 | 25,721.40 | 1,474 |
| 11 Jan 2024 | 24,612.95 | 25,375.15 | 24,510.20 | 25,340.85 | 25,340.85 | 1,275 |
| 10 Jan 2024 | 24,200.15 | 24,633.55 | 24,100.00 | 24,602.30 | 24,602.30 | 683 |
| 09 Jan 2024 | 22,948.30 | 24,276.25 | 22,948.30 | 24,231.75 | 24,231.75 | 449 |
| 08 Jan 2024 | 23,837.45 | 24,039.95 | 23,609.85 | 23,653.65 | 23,653.65 | 466 |
| 05 Jan 2024 | 23,561.65 | 24,012.05 | 23,534.15 | 23,859.35 | 23,859.35 | 629 |
| 04 Jan 2024 | 23,699.95 | 23,699.95 | 23,184.90 | 23,567.05 | 23,567.05 | 359 |
| 03 Jan 2024 | 23,389.60 | 23,629.85 | 23,260.50 | 23,583.00 | 23,583.00 | 460 |
| 02 Jan 2024 | 22,750.50 | 23,391.75 | 22,750.50 | 23,324.55 | 23,324.55 | 548 |
| 29 Dec 2023 | 22,698.50 | 22,900.00 | 22,520.00 | 22,852.30 | 22,852.30 | 292 |
| 28 Dec 2023 | 22,815.00 | 22,815.00 | 22,530.30 | 22,619.90 | 22,619.90 | 412 |
| 27 Dec 2023 | 22,598.95 | 22,682.10 | 22,465.80 | 22,565.90 | 22,565.90 | 183 |
| 26 Dec 2023 | 22,552.70 | 22,632.00 | 22,250.00 | 22,445.35 | 22,445.35 | 346 |
| 22 Dec 2023 | 22,370.05 | 22,650.00 | 22,337.25 | 22,578.15 | 22,578.15 | 823 |
| 21 Dec 2023 | 22,135.45 | 22,420.00 | 21,983.40 | 22,370.05 | 22,370.05 | 821 |
| 20 Dec 2023 | 22,916.95 | 22,959.95 | 22,051.05 | 22,135.45 | 22,135.45 | 1,872 |
| 19 Dec 2023 | 22,876.70 | 23,049.95 | 22,776.10 | 22,915.60 | 22,915.60 | 307 |
| 18 Dec 2023 | 22,698.40 | 22,916.30 | 22,626.00 | 22,775.10 | 22,775.10 | 502 |
| 15 Dec 2023 | 22,849.90 | 22,849.90 | 22,640.00 | 22,698.40 | 22,698.40 | 279 |
| 14 Dec 2023 | 22,601.10 | 22,912.70 | 22,512.60 | 22,731.70 | 22,731.70 | 694 |
| 13 Dec 2023 | 22,716.55 | 22,918.95 | 22,716.55 | 22,782.95 | 22,782.95 | 289 |
| 12 Dec 2023 | 23,048.60 | 23,161.90 | 22,776.10 | 22,828.25 | 22,828.25 | 534 |
| 11 Dec 2023 | 22,865.85 | 23,092.20 | 22,700.05 | 23,048.60 | 23,048.60 | 363 |
| 08 Dec 2023 | 23,169.60 | 23,169.95 | 22,740.00 | 22,853.45 | 22,853.45 | 688 |
| 07 Dec 2023 | 23,103.10 | 23,256.00 | 22,959.75 | 23,085.85 | 23,085.85 | 335 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.