Abbott India Limited (NSE:ABBOTINDIA)
India
· Delayed Price · Currency is INR 25,720
+375 (1.48%)
Apr 29, 2026, 11:39 AM IST
Abbott India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 25,425.00 | 25,600.00 | 25,200.00 | 25,345.00 | 25,345.00 | -0.31% | 8,029 |
| Apr 27, 2026 | 25,320.00 | 25,560.00 | 25,180.00 | 25,425.00 | 25,425.00 | 0.97% | 50,411 |
| Apr 24, 2026 | 25,390.00 | 25,510.00 | 25,150.00 | 25,180.00 | 25,180.00 | -0.91% | 7,767 |
| Apr 23, 2026 | 25,440.00 | 25,675.00 | 25,350.00 | 25,410.00 | 25,410.00 | -0.04% | 10,085 |
| Apr 22, 2026 | 25,400.00 | 25,760.00 | 25,380.00 | 25,420.00 | 25,420.00 | 0.14% | 42,549 |
| Apr 21, 2026 | 25,610.00 | 25,690.00 | 25,340.00 | 25,385.00 | 25,385.00 | -0.65% | 12,807 |
| Apr 20, 2026 | 25,890.00 | 25,890.00 | 25,500.00 | 25,550.00 | 25,550.00 | -0.91% | 14,619 |
| Apr 17, 2026 | 25,990.00 | 25,990.00 | 25,550.00 | 25,785.00 | 25,785.00 | -0.29% | 15,053 |
| Apr 16, 2026 | 26,100.00 | 26,150.00 | 25,750.00 | 25,860.00 | 25,860.00 | -0.44% | 6,973 |
| Apr 15, 2026 | 25,895.00 | 26,095.00 | 25,755.00 | 25,975.00 | 25,975.00 | 0.97% | 15,735 |
| Apr 13, 2026 | 25,560.00 | 25,895.00 | 25,310.00 | 25,725.00 | 25,725.00 | -0.21% | 6,904 |
| Apr 10, 2026 | 25,965.00 | 25,970.00 | 25,620.00 | 25,780.00 | 25,780.00 | - | 9,771 |
| Apr 9, 2026 | 26,100.00 | 26,100.00 | 25,720.00 | 25,780.00 | 25,780.00 | -0.27% | 10,072 |
| Apr 8, 2026 | 26,095.00 | 26,235.00 | 25,795.00 | 25,850.00 | 25,850.00 | 0.72% | 9,402 |
| Apr 7, 2026 | 26,000.00 | 26,060.00 | 25,600.00 | 25,665.00 | 25,665.00 | -0.89% | 5,275 |
| Apr 6, 2026 | 26,285.00 | 26,440.00 | 25,865.00 | 25,895.00 | 25,895.00 | -1.48% | 8,267 |
| Apr 2, 2026 | 26,480.00 | 26,550.00 | 25,990.00 | 26,285.00 | 26,285.00 | -0.77% | 4,065 |
| Apr 1, 2026 | 26,415.00 | 26,550.00 | 25,990.00 | 26,490.00 | 26,490.00 | 2.22% | 6,360 |
| Mar 30, 2026 | 26,055.00 | 26,200.00 | 25,720.00 | 25,915.00 | 25,915.00 | -0.84% | 23,537 |
| Mar 27, 2026 | 26,455.00 | 26,555.00 | 25,865.00 | 26,135.00 | 26,135.00 | -1.02% | 9,729 |
| Mar 25, 2026 | 26,860.00 | 27,100.00 | 26,290.00 | 26,405.00 | 26,405.00 | -1.47% | 9,078 |
| Mar 24, 2026 | 25,690.00 | 27,000.00 | 25,350.00 | 26,800.00 | 26,800.00 | 5.16% | 14,823 |
| Mar 23, 2026 | 26,570.00 | 26,570.00 | 25,420.00 | 25,485.00 | 25,485.00 | -4.60% | 15,029 |
| Mar 20, 2026 | 26,515.00 | 26,790.00 | 26,400.00 | 26,715.00 | 26,715.00 | 0.75% | 5,188 |
| Mar 19, 2026 | 26,310.00 | 27,095.00 | 26,000.00 | 26,515.00 | 26,515.00 | 0.53% | 9,265 |
| Mar 18, 2026 | 26,500.00 | 26,700.00 | 26,275.00 | 26,375.00 | 26,375.00 | -0.28% | 8,384 |
| Mar 17, 2026 | 26,890.00 | 26,890.00 | 26,290.00 | 26,450.00 | 26,450.00 | -0.82% | 5,175 |
| Mar 16, 2026 | 27,045.00 | 27,090.00 | 26,605.00 | 26,670.00 | 26,670.00 | -1.08% | 9,442 |
| Mar 13, 2026 | 26,430.00 | 27,260.00 | 26,290.00 | 26,960.00 | 26,960.00 | 1.03% | 7,310 |
| Mar 12, 2026 | 27,000.00 | 27,000.00 | 26,530.00 | 26,685.00 | 26,685.00 | -1.89% | 6,590 |
| Mar 11, 2026 | 27,000.00 | 27,325.00 | 26,650.00 | 27,200.00 | 27,200.00 | 1.45% | 9,145 |
| Mar 10, 2026 | 27,300.00 | 27,365.00 | 26,705.00 | 26,810.00 | 26,810.00 | -1.38% | 9,965 |
| Mar 9, 2026 | 27,000.00 | 27,300.00 | 26,735.00 | 27,185.00 | 27,185.00 | -0.51% | 6,395 |
| Mar 6, 2026 | 27,615.00 | 27,630.00 | 27,160.00 | 27,325.00 | 27,325.00 | -1.05% | 6,061 |
| 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 |