Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Abbott India Limited (500488.BO)

YHD - YHD Delayed price. Currency in USD

Add to watchlist

(-)

At close: 06:07PM EDT

Time period:

03 Oct 2022 - 03 Oct 2023

Show:

Historical prices

Frequency:

Daily

Currency in Download

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Oct 2023	23,159.10	23,293.00	22,882.40	23,065.70	23,065.70	311
02 Oct 2023	-	-	-	-	-	-
29 Sept 2023	22,397.65	23,206.65	22,207.30	23,159.10	23,159.10	904
28 Sept 2023	22,700.00	22,720.00	22,023.00	22,388.55	22,388.55	558
27 Sept 2023	22,686.15	22,799.50	22,393.85	22,659.05	22,659.05	602
26 Sept 2023	22,715.70	22,980.00	22,545.95	22,643.50	22,643.50	296
25 Sept 2023	22,571.05	22,720.70	22,345.70	22,640.55	22,640.55	484
22 Sept 2023	22,913.00	22,913.00	22,370.00	22,561.80	22,561.80	668
21 Sept 2023	23,171.95	23,183.30	22,800.00	22,844.00	22,844.00	291
20 Sept 2023	22,950.05	23,381.40	22,950.05	23,210.80	23,210.80	258
19 Sept 2023	-	-	-	-	-	-
18 Sept 2023	23,400.90	23,515.15	23,140.15	23,299.65	23,299.65	308
15 Sept 2023	22,887.55	23,630.00	22,887.55	23,305.05	23,305.05	346
14 Sept 2023	23,147.25	23,160.00	22,865.65	22,887.50	22,887.50	113
13 Sept 2023	23,041.55	23,087.60	22,580.75	22,995.30	22,995.30	222
12 Sept 2023	23,060.60	23,239.95	22,750.05	22,885.40	22,885.40	574
11 Sept 2023	23,200.00	23,200.00	22,850.00	22,991.50	22,991.50	184
08 Sept 2023	23,000.05	23,127.90	22,824.05	22,998.85	22,998.85	336
07 Sept 2023	22,960.00	23,190.20	22,942.85	22,990.10	22,990.10	374
06 Sept 2023	22,941.50	23,162.70	22,798.30	23,105.00	23,105.00	654
05 Sept 2023	22,439.95	22,973.00	22,350.75	22,797.75	22,797.75	639
01 Sept 2023	23,211.25	23,211.25	22,541.85	22,713.95	22,713.95	719
31 Aug 2023	23,200.05	23,507.95	23,089.65	23,118.65	23,118.65	77
30 Aug 2023	23,509.90	23,509.90	23,245.35	23,363.55	23,363.55	142
29 Aug 2023	23,479.95	23,540.90	23,240.00	23,404.00	23,404.00	231
28 Aug 2023	23,202.00	23,427.95	23,135.10	23,353.00	23,353.00	390
25 Aug 2023	23,150.00	23,228.80	23,035.50	23,201.10	23,201.10	233
24 Aug 2023	23,232.00	23,454.30	23,139.40	23,155.00	23,155.00	275
23 Aug 2023	23,525.00	23,525.00	23,188.80	23,232.75	23,232.75	313
22 Aug 2023	23,500.00	23,579.90	23,316.00	23,484.80	23,484.80	227
21 Aug 2023	23,175.25	23,571.95	23,175.25	23,435.80	23,435.80	179
18 Aug 2023	23,645.10	23,700.55	23,340.20	23,387.10	23,387.10	218
17 Aug 2023	23,820.20	23,870.60	23,638.80	23,655.85	23,655.85	138
16 Aug 2023	24,149.95	24,149.95	23,422.15	23,837.10	23,837.10	237
15 Aug 2023	-	-	-	-	-	-
14 Aug 2023	23,700.00	23,734.75	23,181.00	23,609.20	23,609.20	437
11 Aug 2023	24,048.65	24,116.10	23,702.20	23,734.85	23,734.85	424
10 Aug 2023	24,400.10	24,724.95	23,821.00	23,895.10	23,895.10	1,602
09 Aug 2023	23,780.00	23,961.00	23,643.50	23,700.75	23,700.75	560
08 Aug 2023	23,930.05	24,135.15	23,711.05	23,779.20	23,779.20	225
07 Aug 2023	23,996.00	24,200.00	23,640.35	23,949.80	23,949.80	313
04 Aug 2023	24,569.10	24,682.45	23,809.15	23,851.35	23,851.35	379
03 Aug 2023	24,082.00	24,624.00	24,069.30	24,549.30	24,549.30	1,245
02 Aug 2023	23,966.90	24,177.95	23,736.05	24,088.00	24,088.00	431
01 Aug 2023	24,072.15	24,072.15	23,788.25	23,934.20	23,934.20	452
31 July 2023	24,156.00	24,200.00	23,988.00	24,104.30	24,104.30	224
28 July 2023	23,700.10	24,135.05	23,646.70	24,058.20	24,058.20	348
27 July 2023	22,997.65	23,808.00	22,951.45	23,612.30	23,612.30	548
26 July 2023	22,900.05	23,021.60	22,813.30	22,940.45	22,940.45	157
25 July 2023	23,215.00	23,235.00	22,886.65	22,954.10	22,954.10	368
24 July 2023	22,700.05	23,301.00	22,700.05	23,201.60	23,201.60	267
21 July 2023	23,364.40	23,499.80	23,148.80	23,187.15	23,187.15	313
21 July 2023	145 Dividend
20 July 2023	23,500.05	23,700.00	23,481.50	23,664.30	23,519.30	275
20 July 2023	145 Dividend
19 July 2023	23,393.15	23,550.00	23,207.00	23,442.10	23,154.35	538
18 July 2023	23,255.10	23,422.50	23,000.00	23,349.65	23,063.04	336
17 July 2023	23,300.25	23,500.00	23,111.00	23,152.35	22,868.16	387
14 July 2023	23,340.05	23,434.80	23,167.00	23,292.05	23,006.14	391
13 July 2023	23,480.60	23,639.25	23,324.65	23,395.75	23,108.57	435
12 July 2023	23,698.85	23,700.00	23,523.80	23,555.75	23,266.61	411
11 July 2023	23,485.25	23,796.75	23,337.05	23,673.60	23,383.01	206
10 July 2023	23,482.00	23,610.65	23,266.70	23,450.40	23,162.55	187
07 July 2023	23,749.00	23,769.00	23,441.95	23,482.40	23,194.16	398
06 July 2023	23,000.10	23,850.00	23,000.10	23,767.70	23,475.95	1,142
05 July 2023	23,198.20	23,399.95	23,161.15	23,316.90	23,030.69	960
03 July 2023	23,500.00	23,500.00	23,169.40	23,254.10	22,968.66	316
30 June 2023	23,200.00	23,449.45	23,172.05	23,414.70	23,127.29	569
29 June 2023	-	-	-	-	-	-
28 June 2023	-	-	-	-	-	-
27 June 2023	22,831.30	22,999.00	22,636.35	22,686.45	22,407.97	382
26 June 2023	22,625.00	22,940.00	22,599.60	22,851.65	22,571.15	254
23 June 2023	22,450.00	22,681.90	22,450.00	22,622.80	22,345.11	3,722
22 June 2023	22,426.10	22,696.85	22,426.10	22,523.55	22,247.08	649
21 June 2023	23,249.95	23,249.95	22,600.05	22,685.05	22,406.59	282
20 June 2023	23,116.05	23,168.15	22,712.05	22,989.55	22,707.36	175
16 June 2023	22,427.75	22,749.45	22,409.30	22,714.55	22,435.73	339
15 June 2023	22,150.05	22,489.95	22,098.85	22,430.95	22,155.61	822
14 June 2023	22,224.70	22,224.70	22,011.40	22,103.00	21,831.69	272
13 June 2023	22,055.40	22,222.65	21,931.70	22,151.90	21,879.99	550
12 June 2023	21,735.10	21,980.00	21,661.75	21,952.85	21,683.38	506
09 June 2023	21,650.05	21,882.80	21,452.95	21,808.15	21,540.46	391
08 June 2023	21,899.70	21,899.70	21,604.90	21,642.05	21,376.39	684
07 June 2023	21,880.00	21,963.60	21,801.20	21,872.60	21,604.12	375
06 June 2023	21,811.50	21,899.35	21,600.00	21,826.65	21,558.73	109
05 June 2023	21,920.00	22,078.35	21,710.45	21,825.45	21,557.54	105
02 June 2023	21,451.50	22,000.25	21,451.50	21,918.45	21,649.40	411
01 June 2023	21,760.00	21,868.95	21,550.05	21,596.45	21,331.35	231
31 May 2023	22,093.50	22,111.00	21,672.20	21,710.95	21,444.45	453
30 May 2023	21,877.20	22,086.15	21,873.05	22,062.05	21,791.24	163
26 May 2023	21,840.10	21,953.25	21,671.45	21,892.40	21,623.67	222
25 May 2023	21,465.80	21,932.35	21,448.25	21,827.15	21,559.22	361
24 May 2023	21,490.00	21,611.20	21,450.45	21,465.75	21,202.26	270
23 May 2023	21,380.00	21,570.00	21,380.00	21,494.90	21,231.05	264
22 May 2023	20,721.05	21,505.75	20,721.05	21,365.35	21,103.09	901
19 May 2023	21,015.25	21,062.65	20,594.25	20,884.85	20,628.49	548
18 May 2023	21,326.45	21,326.45	20,925.45	20,963.75	20,706.42	358
17 May 2023	21,151.05	21,312.30	21,101.00	21,214.05	20,953.65	193
16 May 2023	21,265.00	21,341.50	21,086.10	21,167.45	20,907.62	289
15 May 2023	21,251.05	21,484.75	21,160.55	21,221.40	20,960.91	282
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,080.30-60.70(-0.85%)

ASX 2006,888.00-55.40(-0.80%)

AUD/USD0.6303-0.0003(-0.05%)

OIL89.16-0.07(-0.08%)

GOLD1,838.00-3.50(-0.19%)

Bitcoin AUD43,556.67-155.50(-0.36%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Abbott India Limited (500488.BO)

ALL ORDS
7,080.30
-60.70(-0.85%)

ASX 200
6,888.00
-55.40(-0.80%)

AUD/USD
0.6303
-0.0003(-0.05%)

OIL
89.16
-0.07(-0.08%)

GOLD
1,838.00
-3.50(-0.19%)

Bitcoin AUD
43,556.67
-155.50(-0.36%)