NSE, ABBOTINDIA End of Day and Historical Stock Data [ABBOTT INDIA LIMITED]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NSE, ABBOTINDIA: Abbott India Limited

29 Aug 2025

LAST: 31,480	CHANGE: 5.00	OPEN: 31,660	HIGH: 31,945	ASK: 0	VOLUME: 4.6K
LAST: 31,480	CHG(%): 0.02	PREV: 31,475	LOW: 31,315	BID: 0

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
29 Aug 25	31,660	31,945	31,315	31,480	4.6K
28 Aug 25	32,000	32,025	31,355	31,475	8.3K
26 Aug 25	31,615	32,050	31,175	31,885	10.8K
25 Aug 25	32,145	32,145	31,470	31,520	6.1K
22 Aug 25	32,745	32,775	31,750	31,875	7K
21 Aug 25	32,895	32,900	32,525	32,635	3.6K
20 Aug 25	33,185	33,185	32,405	32,595	9.5K
19 Aug 25	32,840	33,145	32,605	33,065	4.8K
18 Aug 25	33,495	33,495	32,530	32,590	7.3K
14 Aug 25	33,215	33,480	32,615	33,265	6.3K

COMPANY PROFILE

Name:	Abbott India Limited
About:	Abbott India Limited, together with its subsidiaries, operates as a pharmaceutical company in India. The company offers pharmaceutical products for gastroenterology, women's health, metabolic, central nervous system, vaccines, and multispecialty, including insomnia, vitamin D deficiency, pre-term labor, and pain management. It also provides anti-infectives, cardio-diabeto, GI & hepato, hormones, neuro-psychiat, pain management, respiratory, hepatic, neuroscience, metabolics, gennext, and consumer care products. Abbott India Limited was formerly known as Knoll Pharmaceuticals Limited and changed its name to Abbott India Limited in July 2002. The company was founded in 1910 and is headquartered in Mumbai, India. Abbott India Limited operates as a subsidiary of Abbott Capital India Limited.
Sector:	Healthcare
Address:	15-16th Floor, Godrej BKC, Mumbai, India, 400 051
Website:	https://www.abbott.co.in
ISIN:	INE358A01014

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	46.62
PtB:	15.82
PtS:	10.28
EBITDA:	17.094B
Shares:	21.25M
Market Cap:	668.928B

TECHNICAL INDICATORS

MA5:	31,647.00
MA10:	32,238.50
MA20:	32,827.00
MA50:	33,421.70
MA100:	32,072.80
MA200:	30,627.68
STO9:	0.25
STO14:	0.22
RSI14:	38.87
WPR14:	-99.72
MTM14:	-1,240.00
ROC14:	-0.04
ATR:	773.21
Week High:	32,775.00
Week Low:	31,175.00
Month High:	35,310.00
Month Low:	31,175.00
Year High:	37,000.00
Year Low:	25,325.00
Volatility:	18.90

RECENT SPLITS

Date	Ratio
17 Aug 1998	2-1

RECENT DIVIDENDS

Date	Amount
25 Jul 2025	$475.00
19 Jul 2024	$410.00
21 Jul 2023	$180.00
02 Aug 2022	$145.00
19 Jul 2021	$120.00
28 Aug 2020	$107.00
13 Aug 2019	$50.00
10 Jul 2018	$50.00
10 Jul 2017	$40.00
08 Jul 2016	$35.00