Abbott India Limited (NSE:ABBOTINDIA)
India
· Delayed Price · Currency is INR 27,185
-140 (-0.51%)
At close: Mar 9, 2026
Abbott India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 27,615.00 | 27,630.00 | 27,160.00 | 27,300.00 | - | -1.14% | 6,051 |
| Mar 5, 2026 | 27,905.00 | 28,490.00 | 27,520.00 | 27,615.00 | 27,615.00 | -0.75% | 18,832 |
| Mar 4, 2026 | 26,805.00 | 27,930.00 | 26,505.00 | 27,825.00 | 27,825.00 | 3.81% | 25,338 |
| Mar 2, 2026 | 26,025.00 | 26,900.00 | 26,000.00 | 26,805.00 | 26,805.00 | 1.04% | 12,530 |
| Feb 27, 2026 | 26,410.00 | 26,595.00 | 26,075.00 | 26,530.00 | 26,530.00 | 0.66% | 7,169 |
| Feb 26, 2026 | 26,540.00 | 26,540.00 | 26,265.00 | 26,355.00 | 26,355.00 | -0.21% | 1,908 |
| Feb 25, 2026 | 26,485.00 | 26,500.00 | 26,100.00 | 26,410.00 | 26,410.00 | 0.17% | 5,546 |
| Feb 24, 2026 | 26,400.00 | 26,520.00 | 26,215.00 | 26,365.00 | 26,365.00 | -0.40% | 1,960 |
| Feb 23, 2026 | 26,415.00 | 26,515.00 | 26,240.00 | 26,470.00 | 26,470.00 | 0.67% | 4,509 |
| Feb 20, 2026 | 26,495.00 | 26,780.00 | 26,250.00 | 26,295.00 | 26,295.00 | -0.38% | 7,695 |
| Feb 19, 2026 | 26,530.00 | 26,545.00 | 26,335.00 | 26,395.00 | 26,395.00 | -0.25% | 4,981 |
| Feb 18, 2026 | 26,740.00 | 26,850.00 | 26,435.00 | 26,460.00 | 26,460.00 | -0.60% | 7,659 |
| Feb 17, 2026 | 26,470.00 | 26,700.00 | 26,210.00 | 26,620.00 | 26,620.00 | 1.26% | 8,453 |
| Feb 16, 2026 | 26,495.00 | 26,665.00 | 26,240.00 | 26,290.00 | 26,290.00 | -0.64% | 4,779 |
| Feb 13, 2026 | 26,680.00 | 26,685.00 | 26,300.00 | 26,460.00 | 26,460.00 | -0.75% | 6,553 |
| Feb 12, 2026 | 27,135.00 | 27,135.00 | 26,550.00 | 26,660.00 | 26,660.00 | -0.95% | 14,882 |
| Feb 11, 2026 | 27,495.00 | 27,495.00 | 26,820.00 | 26,915.00 | 26,915.00 | -1.39% | 9,404 |
| Feb 10, 2026 | 27,700.00 | 27,700.00 | 27,235.00 | 27,295.00 | 27,295.00 | -0.67% | 10,501 |
| Feb 9, 2026 | 27,450.00 | 27,700.00 | 27,305.00 | 27,480.00 | 27,480.00 | 0.42% | 10,042 |
| Feb 6, 2026 | 27,200.00 | 27,415.00 | 26,915.00 | 27,365.00 | 27,365.00 | 0.55% | 4,095 |
| Feb 5, 2026 | 27,200.00 | 27,300.00 | 26,865.00 | 27,215.00 | 27,215.00 | 0.42% | 3,371 |
| Feb 4, 2026 | 27,000.00 | 27,280.00 | 26,815.00 | 27,100.00 | 27,100.00 | 0.82% | 7,911 |
| Feb 3, 2026 | 27,885.00 | 27,910.00 | 26,800.00 | 26,880.00 | 26,880.00 | -1.63% | 10,469 |
| Feb 2, 2026 | 27,470.00 | 27,495.00 | 26,940.00 | 27,325.00 | 27,325.00 | 0.29% | 6,255 |
| Feb 1, 2026 | 27,690.00 | 27,690.00 | 27,060.00 | 27,245.00 | 27,245.00 | -1.16% | 1,799 |
| Jan 30, 2026 | 26,610.00 | 27,995.00 | 26,430.00 | 27,565.00 | 27,565.00 | 3.49% | 17,026 |
| Jan 29, 2026 | 27,575.00 | 27,575.00 | 26,580.00 | 26,635.00 | 26,635.00 | -3.53% | 14,774 |
| Jan 28, 2026 | 27,895.00 | 27,895.00 | 27,515.00 | 27,610.00 | 27,610.00 | -0.27% | 3,515 |
| Jan 27, 2026 | 27,915.00 | 27,915.00 | 27,230.00 | 27,685.00 | 27,685.00 | -0.34% | 4,631 |
| Jan 23, 2026 | 27,850.00 | 28,100.00 | 27,555.00 | 27,780.00 | 27,780.00 | 0.20% | 3,524 |
| Jan 22, 2026 | 27,800.00 | 27,880.00 | 27,540.00 | 27,725.00 | 27,725.00 | 0.54% | 2,237 |
| Jan 21, 2026 | 27,260.00 | 27,695.00 | 26,930.00 | 27,575.00 | 27,575.00 | 1.34% | 3,881 |
| Jan 20, 2026 | 27,750.00 | 27,750.00 | 27,140.00 | 27,210.00 | 27,210.00 | -1.95% | 4,656 |
| Jan 19, 2026 | 27,725.00 | 28,020.00 | 27,600.00 | 27,750.00 | 27,750.00 | -0.02% | 3,254 |
| Jan 16, 2026 | 27,880.00 | 28,130.00 | 27,650.00 | 27,755.00 | 27,755.00 | -0.45% | 3,983 |
| Jan 14, 2026 | 28,105.00 | 28,350.00 | 27,850.00 | 27,880.00 | 27,880.00 | -0.75% | 4,218 |
| Jan 13, 2026 | 28,420.00 | 28,525.00 | 28,000.00 | 28,090.00 | 28,090.00 | -1.02% | 3,869 |
| Jan 12, 2026 | 28,010.00 | 28,515.00 | 27,770.00 | 28,380.00 | 28,380.00 | 1.01% | 5,889 |
| Jan 9, 2026 | 28,200.00 | 28,395.00 | 27,785.00 | 28,095.00 | 28,095.00 | -0.86% | 11,568 |
| Jan 8, 2026 | 28,445.00 | 28,525.00 | 28,155.00 | 28,340.00 | 28,340.00 | -0.51% | 2,884 |
| Jan 7, 2026 | 28,600.00 | 28,600.00 | 28,140.00 | 28,485.00 | 28,485.00 | 0.16% | 5,385 |
| Jan 6, 2026 | 28,155.00 | 28,515.00 | 28,100.00 | 28,440.00 | 28,440.00 | 1.01% | 8,996 |
| Jan 5, 2026 | 28,250.00 | 28,250.00 | 28,030.00 | 28,155.00 | 28,155.00 | 0.11% | 3,129 |
| Jan 2, 2026 | 28,485.00 | 28,490.00 | 27,955.00 | 28,125.00 | 28,125.00 | -1.26% | 10,295 |
| Jan 1, 2026 | 28,860.00 | 28,990.00 | 28,405.00 | 28,485.00 | 28,485.00 | -1.86% | 3,948 |
| Dec 31, 2025 | 28,820.00 | 29,250.00 | 28,600.00 | 29,025.00 | 29,025.00 | 1.20% | 5,558 |
| Dec 30, 2025 | 29,045.00 | 29,045.00 | 28,225.00 | 28,680.00 | 28,680.00 | -0.78% | 21,561 |
| Dec 29, 2025 | 28,950.00 | 28,975.00 | 28,290.00 | 28,905.00 | 28,905.00 | - | 20,873 |
| Dec 26, 2025 | 28,515.00 | 28,990.00 | 28,425.00 | 28,905.00 | 28,905.00 | 1.37% | 3,858 |
| Dec 24, 2025 | 28,200.00 | 28,805.00 | 27,950.00 | 28,515.00 | 28,515.00 | 0.78% | 22,010 |
| Dec 23, 2025 | 28,200.00 | 28,600.00 | 27,885.00 | 28,295.00 | 28,295.00 | 1.02% | 6,431 |
| Dec 22, 2025 | 28,055.00 | 28,195.00 | 27,775.00 | 28,010.00 | 28,010.00 | -0.09% | 4,844 |
| Dec 19, 2025 | 27,995.00 | 28,200.00 | 27,870.00 | 28,035.00 | 28,035.00 | 0.20% | 3,745 |
| Dec 18, 2025 | 27,640.00 | 28,040.00 | 27,430.00 | 27,980.00 | 27,980.00 | 1.27% | 3,873 |
| Dec 17, 2025 | 27,950.00 | 27,960.00 | 27,540.00 | 27,630.00 | 27,630.00 | -0.63% | 2,848 |
| Dec 16, 2025 | 28,010.00 | 28,010.00 | 27,770.00 | 27,805.00 | 27,805.00 | -0.29% | 2,415 |
| Dec 15, 2025 | 28,100.00 | 28,100.00 | 27,815.00 | 27,885.00 | 27,885.00 | -0.45% | 4,142 |
| Dec 12, 2025 | 28,210.00 | 28,210.00 | 27,950.00 | 28,010.00 | 28,010.00 | -0.69% | 5,059 |
| Dec 11, 2025 | 27,810.00 | 28,250.00 | 27,810.00 | 28,205.00 | 28,205.00 | 0.79% | 3,130 |
| Dec 10, 2025 | 28,080.00 | 28,245.00 | 27,770.00 | 27,985.00 | 27,985.00 | -0.32% | 11,892 |
| Dec 9, 2025 | 28,700.00 | 28,700.00 | 28,020.00 | 28,075.00 | 28,075.00 | -2.26% | 12,732 |
| Dec 8, 2025 | 28,850.00 | 28,880.00 | 28,410.00 | 28,725.00 | 28,725.00 | -0.76% | 12,314 |
| Dec 5, 2025 | 28,850.00 | 29,140.00 | 28,660.00 | 28,945.00 | 28,945.00 | 0.33% | 8,644 |
| Dec 4, 2025 | 28,890.00 | 29,190.00 | 28,770.00 | 28,850.00 | 28,850.00 | -0.14% | 6,556 |
| Dec 3, 2025 | 29,300.00 | 29,720.00 | 28,820.00 | 28,890.00 | 28,890.00 | -1.20% | 11,743 |
| Dec 2, 2025 | 29,820.00 | 30,000.00 | 29,130.00 | 29,240.00 | 29,240.00 | -1.91% | 8,701 |
| Dec 1, 2025 | 30,200.00 | 30,200.00 | 29,620.00 | 29,810.00 | 29,810.00 | -0.88% | 8,983 |
| Nov 28, 2025 | 29,440.00 | 30,305.00 | 29,250.00 | 30,075.00 | 30,075.00 | 2.16% | 7,939 |
| Nov 27, 2025 | 30,300.00 | 30,300.00 | 29,390.00 | 29,440.00 | 29,440.00 | -1.95% | 8,428 |
| Nov 26, 2025 | 30,250.00 | 30,250.00 | 29,950.00 | 30,025.00 | 30,025.00 | -0.60% | 3,918 |
| Nov 25, 2025 | 29,650.00 | 30,655.00 | 29,370.00 | 30,205.00 | 30,205.00 | 1.79% | 7,914 |
| Nov 24, 2025 | 29,595.00 | 29,795.00 | 29,380.00 | 29,675.00 | 29,675.00 | 0.34% | 5,493 |
| Nov 21, 2025 | 29,585.00 | 29,740.00 | 29,215.00 | 29,575.00 | 29,575.00 | -0.03% | 4,817 |
| Nov 20, 2025 | 29,795.00 | 29,795.00 | 29,340.00 | 29,585.00 | 29,585.00 | 0.19% | 5,192 |
| Nov 19, 2025 | 29,900.00 | 29,900.00 | 29,445.00 | 29,530.00 | 29,530.00 | -0.46% | 10,018 |
| Nov 18, 2025 | 29,700.00 | 29,760.00 | 29,470.00 | 29,665.00 | 29,665.00 | 0.36% | 5,517 |
| Nov 17, 2025 | 29,340.00 | 29,650.00 | 29,180.00 | 29,560.00 | 29,560.00 | 0.75% | 8,689 |
| Nov 14, 2025 | 29,600.00 | 29,640.00 | 28,600.00 | 29,340.00 | 29,340.00 | -0.78% | 9,495 |
| Nov 13, 2025 | 29,595.00 | 29,655.00 | 29,285.00 | 29,570.00 | 29,570.00 | - | 4,429 |
| Nov 12, 2025 | 29,685.00 | 29,685.00 | 29,210.00 | 29,570.00 | 29,570.00 | 0.07% | 4,843 |
| Nov 11, 2025 | 29,450.00 | 29,725.00 | 29,310.00 | 29,550.00 | 29,550.00 | 0.15% | 4,816 |
| Nov 10, 2025 | 28,990.00 | 29,555.00 | 28,725.00 | 29,505.00 | 29,505.00 | 2.50% | 7,726 |
| Nov 7, 2025 | 29,525.00 | 29,665.00 | 28,720.00 | 28,785.00 | 28,785.00 | -2.27% | 9,721 |
| Nov 6, 2025 | 29,400.00 | 30,490.00 | 29,260.00 | 29,455.00 | 29,455.00 | 0.32% | 55,284 |
| Nov 4, 2025 | 29,145.00 | 29,610.00 | 29,080.00 | 29,360.00 | 29,360.00 | 1.12% | 7,561 |
| Nov 3, 2025 | 29,000.00 | 29,190.00 | 28,785.00 | 29,035.00 | 29,035.00 | 0.14% | 9,064 |
| Oct 31, 2025 | 29,620.00 | 29,725.00 | 28,900.00 | 28,995.00 | 28,995.00 | -2.04% | 11,671 |
| Oct 30, 2025 | 29,870.00 | 29,870.00 | 29,525.00 | 29,600.00 | 29,600.00 | -0.35% | 5,536 |
| Oct 29, 2025 | 29,790.00 | 29,905.00 | 29,610.00 | 29,705.00 | 29,705.00 | -0.22% | 3,975 |
| Oct 28, 2025 | 29,775.00 | 30,000.00 | 29,700.00 | 29,770.00 | 29,770.00 | - | 4,208 |
| Oct 27, 2025 | 29,935.00 | 29,935.00 | 29,655.00 | 29,770.00 | 29,770.00 | -0.53% | 8,027 |
| Oct 24, 2025 | 30,230.00 | 30,230.00 | 29,805.00 | 29,930.00 | 29,930.00 | -0.61% | 3,338 |
| Oct 23, 2025 | 30,300.00 | 30,320.00 | 29,870.00 | 30,115.00 | 30,115.00 | -0.46% | 5,189 |
| Oct 21, 2025 | 29,990.00 | 30,330.00 | 29,875.00 | 30,255.00 | 30,255.00 | 1.09% | 1,347 |
| Oct 20, 2025 | 29,970.00 | 30,250.00 | 29,600.00 | 29,930.00 | 29,930.00 | 0.42% | 4,662 |
| Oct 17, 2025 | 29,995.00 | 29,995.00 | 29,665.00 | 29,805.00 | 29,805.00 | -0.10% | 2,856 |
| Oct 16, 2025 | 29,850.00 | 29,950.00 | 29,670.00 | 29,835.00 | 29,835.00 | 0.02% | 7,864 |
| Oct 15, 2025 | 30,095.00 | 30,195.00 | 29,700.00 | 29,830.00 | 29,830.00 | -0.88% | 5,191 |
| Oct 14, 2025 | 30,145.00 | 30,250.00 | 29,805.00 | 30,095.00 | 30,095.00 | 0.33% | 5,863 |
| Oct 13, 2025 | 30,130.00 | 30,130.00 | 29,890.00 | 29,995.00 | 29,995.00 | -0.45% | 4,735 |