Abbott India Limited (500488.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
31 Aug 2023 - 31 Aug 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Aug 2024 | 29,975.00 | 30,499.90 | 29,975.00 | 30,176.60 | 30,176.60 | 473 |
| 29 Aug 2024 | 29,975.40 | 30,336.85 | 29,832.45 | 29,975.60 | 29,975.60 | 711 |
| 28 Aug 2024 | 29,717.60 | 30,120.00 | 29,677.55 | 29,948.25 | 29,948.25 | 520 |
| 27 Aug 2024 | 29,138.95 | 29,804.00 | 28,935.15 | 29,729.00 | 29,729.00 | 496 |
| 26 Aug 2024 | 28,990.95 | 29,040.10 | 28,669.25 | 28,994.80 | 28,994.80 | 436 |
| 23 Aug 2024 | 29,249.10 | 29,249.10 | 28,661.60 | 28,990.95 | 28,990.95 | 762 |
| 22 Aug 2024 | 28,525.00 | 29,920.00 | 28,511.70 | 29,176.35 | 29,176.35 | 2,621 |
| 21 Aug 2024 | 27,800.00 | 28,648.90 | 27,791.40 | 28,547.80 | 28,547.80 | 445 |
| 20 Aug 2024 | 28,137.25 | 28,137.25 | 27,688.80 | 27,791.40 | 27,791.40 | 448 |
| 19 Aug 2024 | 27,904.65 | 28,250.00 | 27,635.00 | 28,137.25 | 28,137.25 | 223 |
| 16 Aug 2024 | 27,285.95 | 27,990.00 | 27,098.75 | 27,904.75 | 27,904.75 | 771 |
| 15 Aug 2024 | - | - | - | - | - | - |
| 14 Aug 2024 | 27,330.25 | 27,445.55 | 26,972.45 | 27,054.90 | 27,054.90 | 160 |
| 13 Aug 2024 | 27,200.00 | 27,445.30 | 26,901.10 | 27,288.35 | 27,288.35 | 533 |
| 12 Aug 2024 | 27,200.00 | 27,335.60 | 26,783.65 | 27,010.85 | 27,010.85 | 452 |
| 09 Aug 2024 | 27,400.00 | 27,720.00 | 27,186.35 | 27,217.60 | 27,217.60 | 2,455 |
| 08 Aug 2024 | 28,398.85 | 29,500.00 | 27,122.00 | 27,223.00 | 27,223.00 | 3,059 |
| 07 Aug 2024 | 28,234.70 | 28,425.35 | 27,929.55 | 28,159.95 | 28,159.95 | 445 |
| 06 Aug 2024 | 27,900.00 | 28,528.95 | 27,750.00 | 27,801.45 | 27,801.45 | 230 |
| 05 Aug 2024 | 27,800.05 | 28,504.65 | 27,789.85 | 27,992.45 | 27,992.45 | 1,115 |
| 02 Aug 2024 | 28,000.05 | 28,686.20 | 28,000.05 | 28,248.90 | 28,248.90 | 335 |
| 01 Aug 2024 | 28,370.00 | 28,531.00 | 28,331.50 | 28,393.05 | 28,393.05 | 145 |
| 31 July 2024 | 28,100.05 | 28,750.00 | 28,100.05 | 28,353.45 | 28,353.45 | 960 |
| 30 July 2024 | 28,185.95 | 28,271.95 | 27,955.90 | 28,189.65 | 28,189.65 | 324 |
| 29 July 2024 | 26,500.05 | 28,701.50 | 26,500.05 | 28,064.00 | 28,064.00 | 823 |
| 26 July 2024 | 28,310.00 | 28,900.00 | 28,172.35 | 28,637.90 | 28,637.90 | 570 |
| 25 July 2024 | 27,784.15 | 28,155.00 | 27,431.70 | 28,002.40 | 28,002.40 | 648 |
| 24 July 2024 | 27,949.95 | 27,949.95 | 27,526.75 | 27,707.25 | 27,707.25 | 276 |
| 23 July 2024 | 27,850.05 | 28,000.00 | 27,175.00 | 27,757.55 | 27,757.55 | 282 |
| 22 July 2024 | 27,370.05 | 28,049.00 | 27,115.00 | 27,910.60 | 27,910.60 | 640 |
| 19 July 2024 | 28,840.00 | 28,840.00 | 27,226.00 | 27,407.65 | 27,407.65 | 427 |
| 19 July 2024 | 410 Dividend | |||||
| 18 July 2024 | 28,596.50 | 28,900.00 | 28,596.50 | 28,780.70 | 28,370.70 | 1,483 |
| 18 July 2024 | 410 Dividend | |||||
| 17 July 2024 | - | - | - | - | - | - |
| 16 July 2024 | 28,632.60 | 28,722.80 | 28,425.70 | 28,602.85 | 28,195.38 | 411 |
| 15 July 2024 | 27,646.00 | 28,732.70 | 27,582.55 | 28,590.80 | 28,183.51 | 2,053 |
| 12 July 2024 | 27,883.35 | 27,883.35 | 27,342.05 | 27,481.60 | 27,090.11 | 415 |
| 11 July 2024 | 28,140.00 | 28,140.00 | 27,783.75 | 27,823.05 | 27,426.69 | 343 |
| 10 July 2024 | 28,429.95 | 28,537.95 | 27,961.00 | 28,125.80 | 27,725.13 | 457 |
| 09 July 2024 | 27,855.35 | 28,439.35 | 27,855.35 | 28,313.80 | 27,910.45 | 738 |
| 08 July 2024 | 28,039.00 | 28,039.00 | 27,600.00 | 27,893.80 | 27,496.44 | 570 |
| 05 July 2024 | 27,885.95 | 27,965.05 | 27,707.60 | 27,840.55 | 27,443.95 | 183 |
| 03 July 2024 | 27,615.00 | 27,812.00 | 27,457.35 | 27,635.35 | 27,241.67 | 518 |
| 02 July 2024 | 27,899.35 | 28,090.60 | 27,527.85 | 27,623.00 | 27,229.49 | 856 |
| 01 July 2024 | 27,627.80 | 27,727.15 | 27,563.35 | 27,610.75 | 27,217.42 | 578 |
| 28 June 2024 | 27,705.60 | 27,936.95 | 27,545.80 | 27,634.95 | 27,241.27 | 168 |
| 27 June 2024 | 27,654.05 | 27,884.95 | 27,189.25 | 27,327.70 | 26,938.40 | 726 |
| 26 June 2024 | 26,975.00 | 27,750.00 | 26,945.00 | 27,636.50 | 27,242.80 | 1,246 |
| 25 June 2024 | 26,890.95 | 27,026.95 | 26,628.75 | 26,901.15 | 26,517.93 | 232 |
| 24 June 2024 | 26,985.95 | 26,985.95 | 26,650.00 | 26,826.75 | 26,444.59 | 298 |
| 21 June 2024 | 27,099.95 | 27,390.00 | 26,782.05 | 26,843.60 | 26,461.20 | 308 |
| 20 June 2024 | 26,881.05 | 26,978.00 | 26,751.70 | 26,904.25 | 26,520.98 | 446 |
| 18 June 2024 | 27,509.95 | 27,509.95 | 27,146.95 | 27,200.10 | 26,812.62 | 218 |
| 17 June 2024 | - | - | - | - | - | - |
| 14 June 2024 | 27,620.00 | 27,770.15 | 27,351.50 | 27,452.30 | 27,061.22 | 378 |
| 13 June 2024 | 27,566.05 | 27,694.95 | 27,544.85 | 27,612.80 | 27,219.44 | 236 |
| 12 June 2024 | 28,013.80 | 28,162.35 | 27,443.80 | 27,556.65 | 27,164.09 | 1,033 |
| 11 June 2024 | 28,049.75 | 28,325.00 | 27,874.90 | 28,008.20 | 27,609.21 | 430 |
| 10 June 2024 | 27,505.65 | 28,011.00 | 27,505.65 | 27,888.30 | 27,491.01 | 1,063 |
| 07 June 2024 | 27,163.30 | 27,600.00 | 27,076.55 | 27,505.60 | 27,113.77 | 307 |
| 06 June 2024 | 27,579.95 | 27,580.00 | 26,900.00 | 26,991.55 | 26,607.04 | 487 |
| 05 June 2024 | 26,749.95 | 27,999.00 | 26,426.15 | 27,453.55 | 27,062.46 | 1,096 |
| 04 June 2024 | 25,700.05 | 26,341.70 | 25,649.10 | 26,260.60 | 25,886.50 | 725 |
| 03 June 2024 | 25,908.75 | 26,308.75 | 25,846.45 | 25,937.60 | 25,568.10 | 534 |
| 31 May 2024 | 26,086.85 | 26,086.90 | 25,750.00 | 25,875.95 | 25,507.33 | 453 |
| 30 May 2024 | 26,000.00 | 26,152.10 | 25,850.00 | 25,991.00 | 25,620.74 | 700 |
| 29 May 2024 | 25,900.00 | 26,374.90 | 25,701.05 | 26,097.75 | 25,725.97 | 483 |
| 28 May 2024 | 26,166.95 | 26,306.95 | 25,816.55 | 25,947.80 | 25,578.16 | 523 |
| 24 May 2024 | 26,195.95 | 26,341.50 | 26,010.35 | 26,219.15 | 25,845.64 | 116 |
| 23 May 2024 | 26,127.05 | 26,170.50 | 25,750.00 | 26,059.90 | 25,688.66 | 229 |
| 22 May 2024 | 26,499.85 | 26,499.85 | 26,124.40 | 26,165.30 | 25,792.56 | 573 |
| 21 May 2024 | 26,643.70 | 26,724.00 | 26,326.95 | 26,454.20 | 26,077.34 | 184 |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 26,524.55 | 26,643.95 | 26,321.80 | 26,490.20 | 26,112.83 | 338 |
| 16 May 2024 | 26,685.95 | 26,685.95 | 26,189.00 | 26,545.40 | 26,167.24 | 391 |
| 15 May 2024 | 26,768.20 | 26,800.00 | 26,356.00 | 26,434.20 | 26,057.63 | 535 |
| 14 May 2024 | 27,043.00 | 27,157.10 | 26,745.00 | 26,784.50 | 26,402.94 | 307 |
| 13 May 2024 | 26,649.55 | 27,100.00 | 26,054.40 | 27,043.40 | 26,658.15 | 1,390 |
| 10 May 2024 | 25,612.15 | 26,760.75 | 25,612.15 | 26,369.90 | 25,994.24 | 1,909 |
| 09 May 2024 | 26,092.55 | 26,092.55 | 25,473.10 | 25,557.05 | 25,192.97 | 719 |
| 08 May 2024 | 25,885.95 | 25,972.65 | 25,537.85 | 25,945.60 | 25,575.99 | 239 |
| 07 May 2024 | 25,861.55 | 25,877.00 | 25,408.75 | 25,716.25 | 25,349.91 | 214 |
| 06 May 2024 | 26,159.95 | 26,326.45 | 25,630.00 | 25,762.45 | 25,395.45 | 162 |
| 03 May 2024 | 26,816.20 | 26,846.10 | 26,055.05 | 26,144.45 | 25,772.01 | 246 |
| 02 May 2024 | 26,473.45 | 26,750.00 | 26,270.00 | 26,604.35 | 26,225.35 | 286 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 26,898.95 | 26,898.95 | 26,150.00 | 26,415.75 | 26,039.44 | 251 |
| 29 Apr 2024 | 25,860.60 | 26,450.00 | 25,801.70 | 26,277.60 | 25,903.26 | 446 |
| 26 Apr 2024 | 25,786.40 | 25,978.15 | 25,673.80 | 25,864.85 | 25,496.39 | 269 |
| 25 Apr 2024 | 25,417.15 | 25,730.00 | 25,200.05 | 25,663.50 | 25,297.91 | 521 |
| 24 Apr 2024 | 25,993.75 | 25,993.75 | 25,401.45 | 25,462.20 | 25,099.47 | 815 |
| 23 Apr 2024 | 26,263.00 | 26,263.00 | 25,666.65 | 25,744.30 | 25,377.56 | 620 |
| 22 Apr 2024 | 26,132.15 | 26,550.00 | 26,111.15 | 26,261.45 | 25,887.34 | 548 |
| 19 Apr 2024 | 25,900.15 | 26,281.10 | 25,748.85 | 26,131.85 | 25,759.59 | 275 |
| 18 Apr 2024 | 26,296.00 | 26,421.95 | 25,982.00 | 26,055.65 | 25,684.47 | 292 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 26,102.35 | 26,503.15 | 26,053.20 | 26,091.35 | 25,719.66 | 288 |
| 15 Apr 2024 | 26,332.60 | 26,486.35 | 26,107.55 | 26,189.30 | 25,816.22 | 728 |
| 12 Apr 2024 | 26,985.95 | 27,260.00 | 26,397.90 | 26,465.80 | 26,088.78 | 260 |
| *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.