Abbott India (ABBOTINDIA) | Historial de Precios y Rendimientos | 2002 - 2025
Gráfico de Precios Históricos de Abbott India
Datos de Precios Históricos de Abbott India
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 23 sept. 2025 | ₹30.225,00 | +0,10% | ₹30.340,00 | ₹30.440,00 | ₹30.100,00 | 5,2K |
| 22 sept. 2025 | ₹30.195,00 | -0,56% | ₹30.410,00 | ₹30.670,00 | ₹30.150,00 | 14,2K |
| 19 sept. 2025 | ₹30.365,00 | -1,70% | ₹31.000,00 | ₹31.055,00 | ₹30.130,00 | 12,7K |
| 18 sept. 2025 | ₹30.890,00 | -0,26% | ₹31.095,00 | ₹31.355,00 | ₹30.840,00 | 8,5K |
| 17 sept. 2025 | ₹30.970,00 | +0,13% | ₹31.160,00 | ₹31.220,00 | ₹30.815,00 | 13,0K |
| 16 sept. 2025 | ₹30.930,00 | +0,06% | ₹31.280,00 | ₹31.280,00 | ₹30.710,00 | 9,7K |
| 15 sept. 2025 | ₹30.910,00 | -0,23% | ₹30.900,00 | ₹31.400,00 | ₹30.810,00 | 5,9K |
| 12 sept. 2025 | ₹30.980,00 | +0,02% | ₹31.100,00 | ₹31.230,00 | ₹30.815,00 | 6,5K |
| 11 sept. 2025 | ₹30.975,00 | -0,90% | ₹31.385,00 | ₹31.495,00 | ₹30.875,00 | 13,5K |
| 10 sept. 2025 | ₹31.255,00 | +2,04% | ₹30.825,00 | ₹31.400,00 | ₹30.555,00 | 20,2K |
| 9 sept. 2025 | ₹30.630,00 | -1,08% | ₹31.000,00 | ₹31.170,00 | ₹30.540,00 | 6,5K |
| 8 sept. 2025 | ₹30.965,00 | -0,59% | ₹31.415,00 | ₹31.645,00 | ₹30.900,00 | 11,0K |
| 5 sept. 2025 | ₹31.150,00 | -3,19% | ₹32.385,00 | ₹32.385,00 | ₹31.030,00 | 19,3K |
| 4 sept. 2025 | ₹32.175,00 | -1,23% | ₹32.565,00 | ₹32.755,00 | ₹32.000,00 | 4,0K |
| 3 sept. 2025 | ₹32.575,00 | +0,25% | ₹32.495,00 | ₹32.775,00 | ₹32.155,00 | 5,0K |
| 2 sept. 2025 | ₹32.495,00 | +1,14% | ₹32.300,00 | ₹32.700,00 | ₹32.025,00 | 6,9K |
| 1 sept. 2025 | ₹32.130,00 | +2,06% | ₹31.650,00 | ₹32.315,00 | ₹31.500,00 | 6,1K |
| 29 ago. 2025 | ₹31.480,00 | +0,02% | ₹31.660,00 | ₹31.945,00 | ₹31.315,00 | 4,6K |
| 28 ago. 2025 | ₹31.475,00 | -1,29% | ₹32.000,00 | ₹32.025,00 | ₹31.355,00 | 8,3K |
| 26 ago. 2025 | ₹31.885,00 | +1,16% | ₹31.615,00 | ₹32.050,00 | ₹31.175,00 | 10,8K |
| 25 ago. 2025 | ₹31.520,00 | -1,11% | ₹32.145,00 | ₹32.145,00 | ₹31.470,00 | 6,1K |
| 22 ago. 2025 | ₹31.875,00 | -2,33% | ₹32.745,00 | ₹32.775,00 | ₹31.750,00 | 7,0K |
| 21 ago. 2025 | ₹32.635,00 | +0,12% | ₹32.895,00 | ₹32.900,00 | ₹32.525,00 | 3,6K |
| 20 ago. 2025 | ₹32.595,00 | -1,42% | ₹33.185,00 | ₹33.185,00 | ₹32.405,00 | 9,5K |
| 19 ago. 2025 | ₹33.065,00 | +1,46% | ₹32.840,00 | ₹33.145,00 | ₹32.605,00 | 4,8K |
| 18 ago. 2025 | ₹32.590,00 | -2,03% | ₹33.495,00 | ₹33.495,00 | ₹32.530,00 | 7,3K |
| 14 ago. 2025 | ₹33.265,00 | +0,99% | ₹33.215,00 | ₹33.480,00 | ₹32.615,00 | 6,3K |
| 13 ago. 2025 | ₹32.940,00 | +1,17% | ₹32.745,00 | ₹34.060,00 | ₹32.320,00 | 18,2K |
| 12 ago. 2025 | ₹32.560,00 | -1,27% | ₹33.270,00 | ₹33.800,00 | ₹31.910,00 | 12,1K |
| 11 ago. 2025 | ₹32.980,00 | +0,41% | ₹32.870,00 | ₹33.070,00 | ₹32.645,00 | 3,0K |
| 8 ago. 2025 | ₹32.845,00 | +0,38% | ₹32.720,00 | ₹32.990,00 | ₹32.600,00 | 3,0K |
| 7 ago. 2025 | ₹32.720,00 | +0,35% | ₹32.250,00 | ₹32.900,00 | ₹32.250,00 | 4,2K |
| 6 ago. 2025 | ₹32.605,00 | -1,95% | ₹33.320,00 | ₹33.500,00 | ₹32.415,00 | 8,7K |
| 5 ago. 2025 | ₹33.255,00 | -2,18% | ₹33.855,00 | ₹34.100,00 | ₹33.200,00 | 8,0K |
| 4 ago. 2025 | ₹33.995,00 | +1,19% | ₹33.595,00 | ₹34.220,00 | ₹33.235,00 | 5,5K |
| 1 ago. 2025 | ₹33.595,00 | -2,35% | ₹34.550,00 | ₹34.815,00 | ₹33.205,00 | 7,1K |
| 31 jul. 2025 | ₹34.405,00 | -2,24% | ₹34.600,00 | ₹35.100,00 | ₹34.315,00 | 6,2K |
| 30 jul. 2025 | ₹35.195,00 | +1,40% | ₹34.600,00 | ₹35.310,00 | ₹34.215,00 | 8,9K |
| 29 jul. 2025 | ₹34.710,00 | +5,52% | ₹32.960,00 | ₹34.750,00 | ₹32.865,00 | 14,0K |
| 28 jul. 2025 | ₹32.895,00 | -2,62% | ₹33.785,00 | ₹33.870,00 | ₹32.565,00 | 6,4K |
| 25 jul. 2025 | ₹33.780,00 | -2,31% | ₹34.175,00 | ₹34.290,00 | ₹33.545,00 | 5,5K |
| 24 jul. 2025 | ₹34.580,00 | -0,45% | ₹34.900,00 | ₹35.290,00 | ₹34.420,00 | 6,9K |
| 23 jul. 2025 | ₹34.735,00 | +1,77% | ₹34.150,00 | ₹34.950,00 | ₹34.035,00 | 7,1K |
| 22 jul. 2025 | ₹34.130,00 | +0,13% | ₹34.250,00 | ₹34.320,00 | ₹34.060,00 | 4,0K |
| 21 jul. 2025 | ₹34.085,00 | -0,12% | ₹34.250,00 | ₹34.350,00 | ₹33.940,00 | 2,8K |
| 18 jul. 2025 | ₹34.125,00 | -0,12% | ₹34.250,00 | ₹34.390,00 | ₹33.910,00 | 4,3K |
| 17 jul. 2025 | ₹34.165,00 | -0,34% | ₹34.300,00 | ₹34.440,00 | ₹34.085,00 | 4,7K |
| 16 jul. 2025 | ₹34.280,00 | +0,01% | ₹34.290,00 | ₹34.535,00 | ₹34.005,00 | 3,9K |
| 15 jul. 2025 | ₹34.275,00 | -0,06% | ₹34.340,00 | ₹34.595,00 | ₹34.100,00 | 4,7K |
| 14 jul. 2025 | ₹34.295,00 | -0,36% | ₹34.330,00 | ₹34.500,00 | ₹34.190,00 | 2,5K |
| 11 jul. 2025 | ₹34.420,00 | -0,39% | ₹34.545,00 | ₹34.735,00 | ₹34.310,00 | 3,0K |
| 10 jul. 2025 | ₹34.555,00 | +0,48% | ₹34.500,00 | ₹34.845,00 | ₹34.125,00 | 4,4K |
| 9 jul. 2025 | ₹34.390,00 | +0,67% | ₹34.250,00 | ₹34.600,00 | ₹34.000,00 | 10,3K |
| 8 jul. 2025 | ₹34.160,00 | -0,94% | ₹34.695,00 | ₹34.985,00 | ₹33.780,00 | 7,8K |
| 7 jul. 2025 | ₹34.485,00 | -0,72% | ₹34.895,00 | ₹35.010,00 | ₹34.300,00 | 6,1K |
| 4 jul. 2025 | ₹34.735,00 | -1,93% | ₹35.420,00 | ₹35.675,00 | ₹34.660,00 | 10,0K |
| 3 jul. 2025 | ₹35.420,00 | -0,11% | ₹35.465,00 | ₹35.955,00 | ₹35.100,00 | 13,7K |
| 2 jul. 2025 | ₹35.460,00 | +2,29% | ₹34.845,00 | ₹35.590,00 | ₹34.310,00 | 13,6K |
| 1 jul. 2025 | ₹34.665,00 | -2,82% | ₹35.675,00 | ₹35.800,00 | ₹34.455,00 | 15,1K |
| 30 jun. 2025 | ₹35.670,00 | +2,09% | ₹34.945,00 | ₹35.790,00 | ₹34.140,00 | 25,0K |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 22 sept. 2025 | ₹30.225,00 | -0,46% | ₹30.410,00 | ₹30.670,00 | ₹30.100,00 | 19,4K |
| 15 sept. 2025 | ₹30.365,00 | -1,99% | ₹30.900,00 | ₹31.400,00 | ₹30.130,00 | 49,8K |
| 8 sept. 2025 | ₹30.980,00 | -0,55% | ₹31.415,00 | ₹31.645,00 | ₹30.540,00 | 57,7K |
| 1 sept. 2025 | ₹31.150,00 | -1,05% | ₹31.650,00 | ₹32.775,00 | ₹31.030,00 | 41,4K |
| 25 ago. 2025 | ₹31.480,00 | -1,24% | ₹32.145,00 | ₹32.145,00 | ₹31.175,00 | 29,7K |
| 18 ago. 2025 | ₹31.875,00 | -4,18% | ₹33.495,00 | ₹33.495,00 | ₹31.750,00 | 32,2K |
| 11 ago. 2025 | ₹33.265,00 | +1,28% | ₹32.870,00 | ₹34.060,00 | ₹31.910,00 | 39,7K |
| 4 ago. 2025 | ₹32.845,00 | -2,23% | ₹33.595,00 | ₹34.220,00 | ₹32.250,00 | 29,5K |
| 28 jul. 2025 | ₹33.595,00 | -0,55% | ₹33.785,00 | ₹35.310,00 | ₹32.565,00 | 42,5K |
| 21 jul. 2025 | ₹33.780,00 | -1,01% | ₹34.250,00 | ₹35.290,00 | ₹33.545,00 | 26,4K |
| 14 jul. 2025 | ₹34.125,00 | -0,86% | ₹34.330,00 | ₹34.595,00 | ₹33.910,00 | 20,1K |
| 7 jul. 2025 | ₹34.420,00 | -0,91% | ₹34.895,00 | ₹35.010,00 | ₹33.780,00 | 31,7K |
| 30 jun. 2025 | ₹34.735,00 | -0,59% | ₹34.945,00 | ₹35.955,00 | ₹34.140,00 | 77,4K |
| 23 jun. 2025 | ₹34.940,00 | +10,50% | ₹31.265,00 | ₹37.000,00 | ₹30.880,00 | 104,9K |
| 16 jun. 2025 | ₹31.620,00 | +0,33% | ₹31.510,00 | ₹32.085,00 | ₹30.610,00 | 40,6K |
| 9 jun. 2025 | ₹31.515,00 | -0,36% | ₹31.750,00 | ₹32.100,00 | ₹31.100,00 | 25,5K |
| 2 jun. 2025 | ₹31.630,00 | +3,86% | ₹30.455,00 | ₹32.200,00 | ₹30.110,00 | 76,8K |
| 26 may. 2025 | ₹30.455,00 | -1,10% | ₹30.990,00 | ₹31.100,00 | ₹29.940,00 | 24,0K |
| 19 may. 2025 | ₹30.795,00 | +0,77% | ₹30.800,00 | ₹31.590,00 | ₹30.555,00 | 67,4K |
| 12 may. 2025 | ₹30.560,00 | +1,31% | ₹30.300,00 | ₹31.500,00 | ₹30.000,00 | 54,3K |
| 5 may. 2025 | ₹30.165,00 | -1,11% | ₹30.725,00 | ₹30.985,00 | ₹29.555,00 | 45,8K |
| 28 abr. 2025 | ₹30.505,00 | +2,69% | ₹29.450,00 | ₹30.590,00 | ₹29.450,00 | 19,1K |
| 21 abr. 2025 | ₹29.705,00 | -3,21% | ₹31.000,00 | ₹31.400,00 | ₹29.430,00 | 32,0K |
| 14 abr. 2025 | ₹30.690,00 | +3,54% | ₹29.645,00 | ₹31.390,00 | ₹29.580,00 | 26,2K |
| 7 abr. 2025 | ₹29.641,10 | +1,94% | ₹27.501,00 | ₹29.750,00 | ₹27.500,05 | 31,3K |
| 31 mar. 2025 | ₹29.077,40 | -5,35% | ₹30.720,55 | ₹31.107,55 | ₹28.829,15 | 35,4K |
| 24 mar. 2025 | ₹30.720,55 | +1,41% | ₹30.300,05 | ₹31.370,00 | ₹30.200,40 | 41,6K |
| 17 mar. 2025 | ₹30.292,10 | +2,35% | ₹29.699,90 | ₹30.739,85 | ₹29.566,55 | 47,8K |
| 10 mar. 2025 | ₹29.597,00 | -3,81% | ₹30.768,30 | ₹31.103,80 | ₹29.555,55 | 37,8K |
| 3 mar. 2025 | ₹30.768,30 | +1,23% | ₹30.610,20 | ₹31.898,95 | ₹29.726,25 | 105,7K |
| 24 feb. 2025 | ₹30.395,65 | +5,02% | ₹28.750,00 | ₹30.650,00 | ₹28.538,50 | 130,5K |
| 17 feb. 2025 | ₹28.941,95 | +3,96% | ₹27.921,85 | ₹29.823,95 | ₹27.549,90 | 84,0K |
| 10 feb. 2025 | ₹27.839,75 | -6,58% | ₹29.106,00 | ₹29.850,00 | ₹27.580,85 | 56,1K |
| 3 feb. 2025 | ₹29.799,60 | +15,11% | ₹25.892,10 | ₹29.861,90 | ₹25.760,05 | 193,2K |
| 27 ene. 2025 | ₹25.887,95 | -5,11% | ₹27.051,10 | ₹27.357,50 | ₹25.325,00 | 90,0K |
| 20 ene. 2025 | ₹27.282,35 | -2,32% | ₹27.929,70 | ₹28.140,10 | ₹27.222,00 | 34,6K |
| 13 ene. 2025 | ₹27.929,70 | -2,93% | ₹28.613,00 | ₹28.700,10 | ₹27.102,45 | 58,4K |
| 6 ene. 2025 | ₹28.772,80 | -2,43% | ₹29.390,20 | ₹30.668,00 | ₹28.720,20 | 56,7K |
| 30 dic. 2024 | ₹29.490,20 | +0,77% | ₹29.150,00 | ₹30.186,05 | ₹29.148,00 | 55,2K |
| 23 dic. 2024 | ₹29.263,50 | +2,12% | ₹28.603,00 | ₹29.658,85 | ₹28.096,00 | 64,1K |
| 16 dic. 2024 | ₹28.655,35 | +0,02% | ₹28.790,00 | ₹29.243,95 | ₹27.893,75 | 57,9K |
| 9 dic. 2024 | ₹28.648,75 | -1,33% | ₹29.035,25 | ₹29.300,00 | ₹28.341,25 | 22,0K |
| 2 dic. 2024 | ₹29.035,25 | +4,73% | ₹27.800,00 | ₹29.299,40 | ₹27.800,00 | 44,6K |
| 25 nov. 2024 | ₹27.723,40 | +0,02% | ₹27.899,00 | ₹27.978,70 | ₹27.170,00 | 42,9K |
| 18 nov. 2024 | ₹27.718,50 | +1,34% | ₹27.445,10 | ₹27.765,90 | ₹26.912,10 | 29,5K |
| 11 nov. 2024 | ₹27.351,20 | -4,21% | ₹28.600,00 | ₹29.119,00 | ₹27.200,05 | 27,8K |
| 4 nov. 2024 | ₹28.553,05 | -2,53% | ₹29.150,00 | ₹29.809,20 | ₹28.020,00 | 90,2K |
| 28 oct. 2024 | ₹29.295,50 | +2,76% | ₹28.000,00 | ₹29.500,00 | ₹27.423,40 | 30,1K |
| 21 oct. 2024 | ₹28.509,10 | -2,40% | ₹29.250,00 | ₹29.525,00 | ₹28.350,00 | 42,6K |
| 14 oct. 2024 | ₹29.209,55 | +1,39% | ₹28.810,30 | ₹29.356,85 | ₹28.261,10 | 66,6K |
| 7 oct. 2024 | ₹28.808,25 | +2,50% | ₹28.105,00 | ₹28.944,00 | ₹27.800,00 | 44,4K |
| 30 sept. 2024 | ₹28.104,55 | -3,99% | ₹29.450,00 | ₹29.486,40 | ₹27.970,10 | 31,4K |
| 23 sept. 2024 | ₹29.271,65 | +3,77% | ₹28.364,05 | ₹29.499,95 | ₹28.125,10 | 60,4K |
| 16 sept. 2024 | ₹28.207,90 | -4,57% | ₹29.721,00 | ₹29.770,10 | ₹27.502,75 | 92,7K |
| 9 sept. 2024 | ₹29.559,00 | -1,13% | ₹29.895,75 | ₹30.267,20 | ₹29.389,55 | 52,9K |
| 2 sept. 2024 | ₹29.895,75 | -0,99% | ₹30.300,00 | ₹30.380,90 | ₹29.536,65 | 40,8K |
| 26 ago. 2024 | ₹30.195,85 | +3,89% | ₹29.000,00 | ₹30.521,00 | ₹28.632,55 | 108,3K |
| 19 ago. 2024 | ₹29.065,85 | +4,07% | ₹27.949,95 | ₹29.947,25 | ₹27.644,00 | 124,4K |
| 12 ago. 2024 | ₹27.929,90 | +2,57% | ₹27.150,00 | ₹28.014,80 | ₹26.770,00 | 69,5K |
| 5 ago. 2024 | ₹27.228,90 | -3,54% | ₹27.950,05 | ₹29.501,00 | ₹27.104,10 | 148,3K |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 1 sept. 2025 | ₹30.225,00 | -3,99% | ₹31.650,00 | ₹32.775,00 | ₹30.100,00 | 168,3K |
| 1 ago. 2025 | ₹31.480,00 | -8,50% | ₹34.550,00 | ₹34.815,00 | ₹31.175,00 | 138,2K |
| 1 jul. 2025 | ₹34.405,00 | -3,55% | ₹35.675,00 | ₹35.955,00 | ₹32.565,00 | 166,0K |
| 1 jun. 2025 | ₹35.670,00 | +17,12% | ₹30.455,00 | ₹37.000,00 | ₹30.110,00 | 272,8K |
| 1 may. 2025 | ₹30.455,00 | +1,57% | ₹29.990,00 | ₹31.590,00 | ₹29.555,00 | 196,5K |
| 1 abr. 2025 | ₹29.985,00 | -2,39% | ₹30.720,55 | ₹31.400,00 | ₹27.500,05 | 139,2K |
| 1 mar. 2025 | ₹30.720,55 | +1,07% | ₹30.610,20 | ₹31.898,95 | ₹29.555,55 | 232,8K |
| 1 feb. 2025 | ₹30.395,65 | +16,13% | ₹26.249,95 | ₹30.650,00 | ₹25.743,00 | 483,2K |
| 1 ene. 2025 | ₹26.173,30 | -12,00% | ₹29.830,20 | ₹30.668,00 | ₹25.325,00 | 238,5K |
| 1 dic. 2024 | ₹29.741,00 | +7,28% | ₹27.800,00 | ₹30.089,85 | ₹27.800,00 | 225,6K |
| 1 nov. 2024 | ₹27.723,40 | -4,33% | ₹29.119,95 | ₹29.809,20 | ₹26.912,10 | 191,7K |
| 1 oct. 2024 | ₹28.978,70 | -0,64% | ₹29.050,00 | ₹29.525,00 | ₹27.423,40 | 207,9K |
| 1 sept. 2024 | ₹29.165,50 | -3,41% | ₹30.300,00 | ₹30.380,90 | ₹27.502,75 | 252,8K |
| 1 ago. 2024 | ₹30.195,85 | +6,38% | ₹28.400,00 | ₹30.521,00 | ₹26.770,00 | 463,0K |
| 1 jul. 2024 | ₹28.385,10 | +2,75% | ₹27.782,10 | ₹28.949,65 | ₹27.119,60 | 297,4K |
| 1 jun. 2024 | ₹27.624,10 | +6,71% | ₹26.000,00 | ₹28.450,00 | ₹25.588,55 | 352,8K |
| 1 may. 2024 | ₹25.887,75 | -2,11% | ₹26.499,95 | ₹27.216,50 | ₹25.408,65 | 253,4K |
| 1 abr. 2024 | ₹26.446,05 | -2,49% | ₹27.275,00 | ₹27.700,00 | ₹25.200,00 | 322,5K |
| 1 mar. 2024 | ₹27.120,80 | -4,62% | ₹28.569,00 | ₹28.800,00 | ₹26.426,30 | 265,4K |
| 1 feb. 2024 | ₹28.434,20 | +9,76% | ₹26.175,00 | ₹29.638,95 | ₹25.701,10 | 412,4K |
| 1 ene. 2024 | ₹25.906,95 | +13,37% | ₹22.852,00 | ₹26.381,65 | ₹22.720,00 | 558,7K |
| 1 dic. 2023 | ₹22.851,25 | -4,01% | ₹23.751,10 | ₹23.925,90 | ₹22.000,00 | 315,8K |
| 1 nov. 2023 | ₹23.805,15 | +6,21% | ₹22.420,95 | ₹24.455,05 | ₹22.152,05 | 257,1K |
| 1 oct. 2023 | ₹22.413,65 | -3,30% | ₹23.244,95 | ₹23.300,00 | ₹22.051,00 | 183,9K |
| 1 sept. 2023 | ₹23.179,45 | +0,30% | ₹23.120,00 | ₹23.645,95 | ₹22.000,00 | 285,9K |
| 1 ago. 2023 | ₹23.109,55 | -3,98% | ₹24.094,45 | ₹24.744,25 | ₹23.028,10 | 287,3K |
| 1 jul. 2023 | ₹24.068,60 | +2,77% | ₹23.500,00 | ₹24.240,00 | ₹22.870,00 | 205,5K |
| 1 jun. 2023 | ₹23.419,15 | +7,73% | ₹21.857,70 | ₹23.498,00 | ₹21.450,10 | 225,9K |
| 1 may. 2023 | ₹21.737,90 | -2,51% | ₹22.319,95 | ₹22.790,00 | ₹20.605,05 | 267,7K |
| 1 abr. 2023 | ₹22.297,25 | +1,05% | ₹22.248,00 | ₹23.140,00 | ₹21.809,90 | 235,2K |
| 1 mar. 2023 | ₹22.064,85 | +9,17% | ₹20.216,00 | ₹22.160,60 | ₹19.906,00 | 195,5K |
| 1 feb. 2023 | ₹20.210,55 | -2,91% | ₹20.926,60 | ₹21.593,85 | ₹19.900,00 | 240,2K |
| 1 ene. 2023 | ₹20.817,05 | -2,57% | ₹21.367,20 | ₹22.499,00 | ₹20.754,55 | 306,8K |
| 1 dic. 2022 | ₹21.367,20 | +5,58% | ₹20.235,70 | ₹22.187,90 | ₹19.951,10 | 386,1K |
| 1 nov. 2022 | ₹20.237,80 | +5,15% | ₹19.320,00 | ₹20.350,00 | ₹19.101,10 | 311,1K |
| 1 oct. 2022 | ₹19.246,95 | +0,56% | ₹19.139,15 | ₹19.466,40 | ₹18.000,00 | 244,0K |
| 1 sept. 2022 | ₹19.139,15 | +2,13% | ₹18.749,50 | ₹19.299,00 | ₹17.325,00 | 561,1K |
| 1 ago. 2022 | ₹18.739,75 | -6,37% | ₹20.051,00 | ₹20.900,80 | ₹18.204,00 | 317,1K |
| 1 jul. 2022 | ₹20.015,10 | +6,69% | ₹18.700,40 | ₹20.200,00 | ₹18.605,00 | 252,6K |
| 1 jun. 2022 | ₹18.760,40 | +5,84% | ₹17.800,00 | ₹19.150,00 | ₹17.550,00 | 358,4K |
| 1 may. 2022 | ₹17.725,30 | +3,78% | ₹17.079,75 | ₹18.298,45 | ₹16.200,00 | 332,2K |
| 1 abr. 2022 | ₹17.079,75 | -3,52% | ₹17.740,00 | ₹18.398,20 | ₹16.792,00 | 222,7K |
| 1 mar. 2022 | ₹17.702,85 | +0,83% | ₹17.500,00 | ₹17.999,00 | ₹15.870,00 | 448,2K |
| 1 feb. 2022 | ₹17.556,50 | +9,18% | ₹16.200,00 | ₹17.774,95 | ₹15.514,00 | 669,3K |
| 1 ene. 2022 | ₹16.079,75 | -17,48% | ₹19.550,00 | ₹19.620,00 | ₹15.951,05 | 475,8K |
| 1 dic. 2021 | ₹19.485,65 | +2,09% | ₹19.100,20 | ₹19.604,50 | ₹17.681,65 | 259,3K |
| 1 nov. 2021 | ₹19.087,25 | -4,80% | ₹20.025,00 | ₹20.483,60 | ₹19.000,00 | 229,6K |
| 1 oct. 2021 | ₹20.049,40 | -2,28% | ₹20.499,50 | ₹23.934,45 | ₹19.700,00 | 664,5K |
| 1 sept. 2021 | ₹20.517,80 | +6,46% | ₹19.400,00 | ₹21.870,00 | ₹19.201,00 | 435,6K |
| 1 ago. 2021 | ₹19.272,10 | +1,36% | ₹19.000,00 | ₹19.994,70 | ₹17.355,05 | 360,8K |
| 1 jul. 2021 | ₹19.012,75 | +13,11% | ₹16.825,35 | ₹19.244,70 | ₹16.650,00 | 285,8K |
| 1 jun. 2021 | ₹16.808,90 | +4,87% | ₹16.057,85 | ₹16.910,00 | ₹15.832,00 | 414,6K |
| 1 may. 2021 | ₹16.029,05 | +5,79% | ₹15.150,00 | ₹16.400,00 | ₹15.003,00 | 287,3K |
| 1 abr. 2021 | ₹15.151,75 | +1,12% | ₹15.000,00 | ₹15.400,00 | ₹14.586,05 | 237,5K |
| 1 mar. 2021 | ₹14.983,30 | +4,13% | ₹14.450,00 | ₹15.267,80 | ₹14.250,00 | 265,3K |
| 1 feb. 2021 | ₹14.389,45 | +1,18% | ₹14.358,85 | ₹14.995,00 | ₹13.959,80 | 437,9K |
| 1 ene. 2021 | ₹14.222,05 | -9,81% | ₹15.800,00 | ₹15.862,90 | ₹14.100,00 | 461,2K |
| 1 dic. 2020 | ₹15.769,10 | +2,40% | ₹15.425,00 | ₹16.699,90 | ₹15.133,05 | 430,2K |
| 1 nov. 2020 | ₹15.399,05 | +0,66% | ₹15.300,00 | ₹16.050,00 | ₹15.050,00 | 198,4K |
| 1 oct. 2020 | ₹15.298,15 | -7,21% | ₹16.470,00 | ₹16.595,00 | ₹15.125,00 | 161,7K |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 2025 | ₹30.225,00 | +1,63% | ₹29.830,20 | ₹37.000,00 | ₹25.325,00 | 2,0M |
| 2024 | ₹29.741,00 | +30,15% | ₹22.852,00 | ₹30.521,00 | ₹22.720,00 | 3,8M |
| 2023 | ₹22.851,25 | +6,95% | ₹21.367,20 | ₹24.744,25 | ₹19.900,00 | 3,0M |
| 2022 | ₹21.367,20 | +9,66% | ₹19.550,00 | ₹22.187,90 | ₹15.514,00 | 4,6M |
| 2021 | ₹19.485,65 | +23,57% | ₹15.800,00 | ₹23.934,45 | ₹13.959,80 | 4,3M |
| 2020 | ₹15.769,10 | +20,60% | ₹13.170,60 | ₹18.679,75 | ₹12.186,55 | 4,0M |
| 2019 | ₹13.075,50 | +73,95% | ₹7.550,00 | ₹13.470,05 | ₹7.151,20 | 1,9M |
| 2018 | ₹7.516,65 | +36,05% | ₹5.525,00 | ₹8.820,05 | ₹5.238,85 | 1,9M |
| 2017 | ₹5.524,95 | +17,00% | ₹4.709,60 | ₹5.698,95 | ₹3.988,00 | 1,6M |
| 2016 | ₹4.722,30 | -21,44% | ₹6.028,90 | ₹6.030,00 | ₹4.353,70 | 688,3K |
| 2015 | ₹6.010,75 | +57,99% | ₹3.804,40 | ₹6.177,70 | ₹3.710,55 | 1,1M |
| 2014 | ₹3.804,40 | +125,57% | ₹1.699,90 | ₹3.863,00 | ₹1.604,25 | 1,2M |
| 2013 | ₹1.686,55 | +13,76% | ₹1.481,00 | ₹1.724,35 | ₹1.251,00 | 812,3K |
| 2012 | ₹1.482,50 | -0,32% | ₹1.442,00 | ₹1.789,00 | ₹1.345,45 | 534,0K |
| 2011 | ₹1.487,25 | +13,51% | ₹1.302,10 | ₹1.683,10 | ₹1.101,65 | 880,8K |
| 2010 | ₹1.310,20 | +385,89% | ₹269,65 | ₹1.699,00 | ₹269,65 | 1,8M |
| 2009 | ₹269,65 | 0,00% | ₹269,65 | ₹269,65 | ₹269,65 | N/A |
| 2008 | ₹269,65 | +0,52% | ₹269,65 | ₹269,65 | ₹269,65 | N/A |
| 2003 | ₹268,25 | -5,73% | ₹281,50 | ₹330,00 | ₹268,25 | 168,4K |
| 2002 | ₹284,55 | 0,00% | ₹300,00 | ₹310,00 | ₹249,85 | 77,6K |
Cómo se Comportó Abbott India Frente al Mercado y Sector
Stock (...):
Cargando...
Market (...):
Cargando...
Sector (...):
Cargando...
Rendimientos de Precio de Acción Abbott India VS Pares por Período
Rendimientos Comparativos (%)
| Indicador de color | Acción | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|
| Abbott India | 3,15 % | 57,77 % | 84,29 % | 424,05 % | 2.551,13 % | 11.097,85 % | |
| Sun Pharmaceutical | -13,68 % | 74,85 % | 228,91 % | 80,57 % | 738,28 % | 2.598,56 % | |
| Divi's Laboratories | 11,90 % | 67,45 % | 99,28 % | 443,92 % | 1.613,58 % | 8.856,68 % | |
| Cipla | 8,30 % | 45,96 % | 102,44 % | 142,42 % | 393,12 % | 1.024,98 % | |
| Torrent | 2,25 % | 133,18 % | 30,02 % | 152,41 % | 1.141,05 % | 4.773,86 % | |
| Dr. Reddy's | 0,01 % | 58,29 % | 28,16 % | 65,03 % | 337,85 % | 1.579,14 % | |
| NIFTY 50 | Market | -2,14 % | 45,66 % | 128,40 % | 220,76 % | 319,37 % | 421,73 % | |
| Nifty Pharma | Sector | -3,22 % | 76,55 % | 92,00 % | 73,58 % | 386,84 % | 386,84 % |
Calcule sus Rendimientos de Inversión en Abbott India
Análisis de Rendimiento de Inversión a Largo Plazo
Abbott India stock price in Sep 2015 was ₹5.734,60, A ₹1.000,00 lump sum investment in Abbott India made 10 years ago would be worth approximately ₹5.580,51 today, representing a exceptional return of 458,05 %. This translates to an annualized return (CAGR) of 18,75 %. During this period, Abbott India paid out ₹1.777,00 per share in total dividends, providing additional income beyond capital appreciation.
Escenario de Inversión en 10 Años (Sep 2015 - Sep 2025)
Inversión Inicial
₹1.000,00
Valor Actual
₹5.580,51
Rendimiento Total
458,05 %
Rendimiento Anual (TCAC)
18,75 %
Dividendos Totales
₹309,87
Acciones Posedas
Desglose de Inversión
Composición de Inversión
Comparación de Valor
Personalice su Escenario de Inversión
Ajuste los parámetros a continuación para ver cómo habrían funcionado diferentes cantidades de inversión y marcos temporales.
Descargo de responsabilidad: Esta calculadora es solo para fines informativos y no considera impuestos, comisiones u otros costos asociados con la inversión. El rendimiento pasado no garantiza resultados futuros.
Preguntas Frecuentes
- ¿Cómo se ha comportado la acción de Abbott India (ABBOTINDIA) durante los últimos 12 meses?
Durante los últimos 12 meses, Abbott India ha entregado un rendimiento total de 3,2%.
- Máximo de 52 semanas alcanzó 37 000,00 INR el June 27, 2025.
- Mínimo de 52 semanas tocó 25 325,00 INR el January 29, 2025.
- Precio Actual cotizando a 30 225,00 INR al September 24, 2025.
- ¿Cuál es el rendimiento total de la acción de Abbott India (ABBOTINDIA) durante los últimos 5 años?
Durante los últimos 5 años, invertir 10 000,00 INR en Abbott India (abbotindia) habría crecido a aproximadamente 18 429,00 INR al September 24, 2025, representando un rendimiento total de 84,3%.
Esto representa una tasa de crecimiento anual compuesto (TCAC) de 13,0% durante el período de 5 años.
- ¿Cómo se compara el rendimiento anualizado de 10 años de la acción de Abbott India con el sector Healthcare?
Abbott India (abbotindia) ha entregado un rendimiento anualizado de 18,0% durante los últimos 10 años.
Para ilustrar: 10 000,00 INR invertido en Abbott India habría crecido a 52 405,00 INR durante este período de 10 años.
Este rendimiento debe compararse con otras empresas del sector Healthcare para entender el rendimiento relativo.
- ¿Cuál fue el mejor año histórico de Abbott India?
Abbott India (abbotindia) ha logrado su rendimiento más fuerte durante el período 10 años, entregando un rendimiento total de 424,1%.
- ¿Cuál es el período más largo de crecimiento anual consecutivo que Abbott India ha logrado históricamente?
Abbott India (abbotindia) muestra el siguiente rendimiento en diferentes períodos de tiempo:
Rendimientos positivos: 12 months (+3,2%), 3 years (+57,8%), 5 years (+84,3%), 10 years (+424,1%)
Esto representa fuerte consistencia en la entrega de rendimientos positivos en diferentes horizontes temporales.
Para más preguntas comunes sobre nuestros datos, por favor visite nuestra página Acerca de los Datos.
Los datos se proporcionan solo con fines informativos. Devyara no garantiza la precisión de los datos mostrados.