Abbott India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	26,389.00	26,389.00	25,900.05	26,245.55	26,245.55	0.57%	521
Aug 20, 2026	26,300.80	26,485.00	26,061.05	26,096.20	26,096.20	-1.15%	8,027
Aug 19, 2026	26,500.35	26,700.00	26,302.50	26,400.00	26,400.00	-0.70%	47,800
Aug 18, 2026	26,700.70	26,874.95	26,500.00	26,587.05	26,587.05	-1.29%	871
Aug 17, 2026	27,105.10	27,121.00	26,611.60	26,933.65	26,933.65	-0.53%	939
Aug 14, 2026	27,850.00	27,850.00	27,000.00	27,076.90	27,076.90	-1.96%	696
Aug 13, 2026	28,510.15	28,552.65	27,400.20	27,617.45	27,617.45	-1.88%	1,850
Aug 12, 2026	28,030.00	28,223.35	27,778.35	28,146.90	28,146.90	0.49%	462
Aug 11, 2026	27,500.00	28,164.90	27,360.00	28,008.80	28,008.80	1.67%	825
Aug 10, 2026	28,098.25	28,098.25	27,500.25	27,548.60	27,548.60	-0.83%	236
Aug 7, 2026	27,755.45	27,939.70	27,600.05	27,780.40	27,780.40	-0.38%	382
Aug 6, 2026	28,162.45	28,162.45	27,747.60	27,885.85	27,885.85	0.55%	272
Aug 5, 2026	27,831.65	27,920.15	27,665.00	27,733.40	27,733.40	-0.40%	626
Aug 4, 2026	27,999.50	27,999.50	27,695.00	27,845.85	27,845.85	-0.07%	168
Aug 3, 2026	27,881.30	28,044.00	27,700.00	27,866.30	27,866.30	0.30%	560
Jul 31, 2026	27,853.45	27,853.45	27,450.45	27,784.15	27,784.15	0.79%	413
Jul 30, 2026	27,769.10	27,815.00	27,518.50	27,566.00	27,566.00	-0.56%	384
Jul 29, 2026	27,910.05	28,080.00	27,500.00	27,720.05	27,720.05	-0.67%	812
Jul 28, 2026	27,813.40	27,940.00	27,788.10	27,907.05	27,907.05	0.34%	1,011
Jul 27, 2026	27,896.80	28,109.90	27,738.65	27,813.40	27,813.40	-0.68%	444
Jul 24, 2026	27,500.70	28,056.95	27,500.70	28,003.45	28,003.45	-0.27%	1,173
Jul 23, 2026	29,018.85	29,250.00	28,485.00	28,735.45	28,079.45	-0.56%	909
Jul 22, 2026	28,835.00	28,955.00	28,210.00	28,898.60	28,238.88	0.43%	1,764
Jul 21, 2026	28,445.00	28,825.00	28,188.40	28,775.35	28,118.44	1.77%	2,281
Jul 20, 2026	28,055.00	28,353.45	27,983.95	28,275.25	27,629.76	0.93%	746
Jul 17, 2026	27,810.25	28,140.00	27,450.10	28,013.60	27,374.08	0.48%	1,181
Jul 16, 2026	27,729.95	27,966.35	27,550.00	27,881.00	27,244.51	0.90%	963
Jul 15, 2026	27,608.85	27,749.90	27,350.05	27,632.35	27,001.53	0.41%	889
Jul 14, 2026	27,612.05	27,612.05	27,230.00	27,520.00	26,891.75	0.50%	464
Jul 13, 2026	27,299.70	27,511.25	27,193.00	27,384.30	26,759.15	0.96%	944
Jul 10, 2026	26,797.80	27,365.00	26,759.20	27,124.95	26,505.72	1.35%	905
Jul 9, 2026	26,110.75	26,908.20	26,110.75	26,763.45	26,152.47	2.02%	5,618
Jul 8, 2026	26,814.95	26,814.95	26,160.00	26,232.80	25,633.93	-1.79%	602
Jul 7, 2026	26,999.95	27,671.40	26,565.60	26,712.05	26,102.24	-0.52%	678
Jul 6, 2026	25,950.35	27,019.90	25,950.35	26,851.80	26,238.80	3.87%	2,024
Jul 3, 2026	25,850.00	26,132.00	25,632.05	25,850.45	25,260.31	0.50%	1,392
Jul 2, 2026	25,600.00	25,801.45	25,524.70	25,721.65	25,134.45	0.61%	832
Jul 1, 2026	25,442.35	25,666.05	25,375.00	25,566.95	24,983.28	0.51%	12,207
Jun 30, 2026	25,427.65	25,501.75	25,195.00	25,436.75	24,856.06	0.54%	1,115
Jun 29, 2026	25,700.05	25,783.40	25,222.80	25,301.15	24,723.55	-1.13%	6,564
Jun 25, 2026	25,600.45	25,700.00	25,500.00	25,591.00	25,006.79	-	797
Jun 24, 2026	25,944.35	25,944.35	25,550.00	25,591.55	25,007.32	0.07%	460
Jun 23, 2026	26,075.70	26,339.90	25,382.85	25,574.00	24,990.17	-1.92%	2,193
Jun 22, 2026	26,390.00	26,450.00	26,025.00	26,074.50	25,479.25	-0.56%	941
Jun 19, 2026	26,210.00	26,371.45	26,040.00	26,220.80	25,622.21	0.32%	388
Jun 18, 2026	26,215.90	26,470.95	26,047.25	26,136.20	25,539.54	0.71%	498
Jun 17, 2026	25,999.95	26,302.60	25,940.00	25,950.85	25,358.42	-0.53%	368
Jun 16, 2026	26,370.00	26,495.05	25,850.05	26,089.00	25,493.42	-0.68%	641
Jun 15, 2026	26,467.35	26,612.70	26,175.50	26,268.00	25,668.33	-0.02%	416
Jun 12, 2026	26,030.10	26,431.55	25,975.00	26,272.05	25,672.29	0.76%	528