Abbott India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	27,379.90	27,379.90	26,553.05	26,684.90	26,684.90	-0.78%	1,105
Feb 11, 2026	27,295.45	27,365.00	26,850.00	26,894.05	26,894.05	-1.54%	743
Feb 10, 2026	27,503.45	27,570.05	27,265.05	27,314.70	27,314.70	-0.60%	413
Feb 9, 2026	27,489.95	27,639.65	27,363.40	27,478.35	27,478.35	0.38%	276
Feb 6, 2026	26,985.00	27,430.00	26,950.00	27,373.40	27,373.40	0.51%	189
Feb 5, 2026	27,027.00	27,263.15	26,881.60	27,235.20	27,235.20	0.43%	168
Feb 4, 2026	26,950.15	27,250.00	26,917.40	27,117.85	27,117.85	0.92%	147
Feb 3, 2026	27,850.00	28,129.00	26,789.05	26,869.65	26,869.65	-1.64%	400
Feb 2, 2026	27,700.00	27,700.00	26,926.65	27,317.00	27,317.00	0.04%	371
Feb 1, 2026	27,356.15	27,681.95	27,109.25	27,305.10	27,305.10	-1.34%	370
Jan 30, 2026	26,630.00	27,900.00	26,630.00	27,675.00	27,675.00	3.92%	268
Jan 29, 2026	27,317.60	27,471.85	26,560.05	26,629.85	26,629.85	-3.49%	635
Jan 28, 2026	27,924.95	27,924.95	27,532.95	27,593.55	27,593.55	-0.33%	121
Jan 27, 2026	27,583.15	27,787.40	27,255.00	27,684.45	27,684.45	-0.52%	368
Jan 23, 2026	28,129.85	28,129.85	27,595.05	27,829.85	27,829.85	0.48%	164
Jan 22, 2026	27,799.95	27,879.00	27,573.60	27,698.15	27,698.15	0.34%	4,413
Jan 21, 2026	27,215.55	27,687.70	26,919.65	27,604.70	27,604.70	1.43%	499
Jan 20, 2026	27,525.80	27,727.35	27,120.00	27,215.50	27,215.50	-2.01%	640
Jan 19, 2026	27,680.05	27,958.15	27,523.60	27,773.50	27,773.50	-0.01%	402
Jan 16, 2026	27,899.65	28,146.55	27,680.00	27,776.95	27,776.95	-0.44%	321
Jan 14, 2026	28,150.00	28,366.15	27,865.00	27,899.65	27,899.65	-0.67%	107
Jan 13, 2026	28,420.05	28,535.70	28,026.85	28,088.75	28,088.75	-1.15%	352
Jan 12, 2026	28,000.00	28,465.00	27,760.00	28,414.15	28,414.15	1.32%	172
Jan 9, 2026	28,101.15	28,301.10	27,801.50	28,042.90	28,042.90	-1.03%	197
Jan 8, 2026	28,469.15	28,541.25	28,127.35	28,334.25	28,334.25	-0.56%	272
Jan 7, 2026	28,600.00	28,600.00	28,200.00	28,493.75	28,493.75	0.22%	128
Jan 6, 2026	28,005.45	28,499.95	28,005.05	28,429.90	28,429.90	0.90%	7,652
Jan 5, 2026	28,126.15	28,223.10	28,050.70	28,177.35	28,177.35	0.27%	145
Jan 2, 2026	28,486.05	28,486.05	27,874.35	28,101.15	28,101.15	-1.35%	712
Jan 1, 2026	28,924.50	29,024.00	28,462.75	28,486.35	28,486.35	-2.01%	413
Dec 31, 2025	28,899.95	29,200.00	28,600.00	29,069.85	29,069.85	1.97%	219
Dec 30, 2025	28,970.00	29,073.95	28,303.80	28,509.20	28,509.20	-1.40%	1,147
Dec 29, 2025	28,870.00	28,968.90	28,340.00	28,914.05	28,914.05	0.15%	248
Dec 26, 2025	28,550.00	28,940.00	28,456.45	28,871.70	28,871.70	0.89%	557
Dec 24, 2025	28,100.35	28,789.00	27,948.45	28,616.40	28,616.40	0.97%	365
Dec 23, 2025	28,021.25	28,599.00	27,942.00	28,340.65	28,340.65	1.20%	210
Dec 22, 2025	28,000.00	28,134.60	27,855.05	28,004.70	28,004.70	-0.12%	282
Dec 19, 2025	27,870.65	28,189.50	27,870.00	28,039.30	28,039.30	0.59%	227
Dec 18, 2025	27,779.95	28,076.15	27,422.35	27,874.65	27,874.65	0.77%	509
Dec 17, 2025	27,879.00	27,908.15	27,555.00	27,661.25	27,661.25	-0.58%	338
Dec 16, 2025	27,810.55	27,879.95	27,780.05	27,823.45	27,823.45	-0.26%	226
Dec 15, 2025	28,199.40	28,199.40	27,847.85	27,895.40	27,895.40	-0.23%	204
Dec 12, 2025	28,002.55	28,175.00	27,800.00	27,959.55	27,959.55	-0.95%	373
Dec 11, 2025	27,550.20	28,250.00	27,550.20	28,228.10	28,228.10	0.70%	581
Dec 10, 2025	28,120.00	28,190.35	27,810.00	28,030.55	28,030.55	-0.32%	677
Dec 9, 2025	28,448.70	28,489.70	28,043.25	28,120.40	28,120.40	-1.74%	437
Dec 8, 2025	28,857.00	28,879.25	28,410.10	28,619.80	28,619.80	-0.86%	433
Dec 5, 2025	29,279.95	29,279.95	28,651.75	28,869.35	28,869.35	0.15%	223
Dec 4, 2025	28,886.90	29,173.00	28,760.00	28,826.85	28,826.85	-0.24%	359
Dec 3, 2025	29,165.80	29,340.75	28,845.05	28,894.85	28,894.85	-1.16%	387