Abbott India Limited (NSE:ABBOTINDIA)
India · Delayed Price · Currency is INR 32,575
+80 (0.25%)
Sep 3, 2025, 3:30 PM IST
Abbott India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 32,300.00 | 32,700.00 | 32,025.00 | 32,495.00 | 32,495.00 | 1.14% | 6,941 |
| Sep 1, 2025 | 31,650.00 | 32,315.00 | 31,500.00 | 32,130.00 | 32,130.00 | 2.06% | 6,106 |
| Aug 29, 2025 | 31,660.00 | 31,945.00 | 31,315.00 | 31,480.00 | 31,480.00 | 0.02% | 4,571 |
| Aug 28, 2025 | 32,000.00 | 32,025.00 | 31,355.00 | 31,475.00 | 31,475.00 | -1.29% | 8,264 |
| Aug 26, 2025 | 31,615.00 | 32,050.00 | 31,175.00 | 31,885.00 | 31,885.00 | 1.16% | 10,802 |
| Aug 25, 2025 | 32,145.00 | 32,145.00 | 31,470.00 | 31,520.00 | 31,520.00 | -1.11% | 6,091 |
| Aug 22, 2025 | 32,745.00 | 32,775.00 | 31,750.00 | 31,875.00 | 31,875.00 | -2.33% | 6,997 |
| Aug 21, 2025 | 32,895.00 | 32,900.00 | 32,525.00 | 32,635.00 | 32,635.00 | 0.12% | 3,647 |
| Aug 20, 2025 | 33,185.00 | 33,185.00 | 32,405.00 | 32,595.00 | 32,595.00 | -1.42% | 9,480 |
| Aug 19, 2025 | 32,840.00 | 33,145.00 | 32,605.00 | 33,065.00 | 33,065.00 | 1.46% | 4,813 |
| Aug 18, 2025 | 33,495.00 | 33,495.00 | 32,530.00 | 32,590.00 | 32,590.00 | -2.03% | 7,265 |
| Aug 14, 2025 | 33,215.00 | 33,480.00 | 32,615.00 | 33,265.00 | 33,265.00 | 0.99% | 6,346 |
| Aug 13, 2025 | 32,745.00 | 34,060.00 | 32,320.00 | 32,940.00 | 32,940.00 | 1.17% | 18,236 |
| Aug 12, 2025 | 33,270.00 | 33,800.00 | 31,910.00 | 32,560.00 | 32,560.00 | -1.27% | 12,077 |
| Aug 11, 2025 | 32,870.00 | 33,070.00 | 32,645.00 | 32,980.00 | 32,980.00 | 0.41% | 3,041 |
| Aug 8, 2025 | 32,720.00 | 32,990.00 | 32,600.00 | 32,845.00 | 32,845.00 | 0.38% | 3,019 |
| Aug 7, 2025 | 32,250.00 | 32,900.00 | 32,250.00 | 32,720.00 | 32,720.00 | 0.35% | 4,237 |
| Aug 6, 2025 | 33,320.00 | 33,500.00 | 32,415.00 | 32,605.00 | 32,605.00 | -1.95% | 8,725 |
| Aug 5, 2025 | 33,855.00 | 34,100.00 | 33,200.00 | 33,255.00 | 33,255.00 | -2.18% | 7,996 |
| Aug 4, 2025 | 33,595.00 | 34,220.00 | 33,235.00 | 33,995.00 | 33,995.00 | 1.19% | 5,526 |
| Aug 1, 2025 | 34,550.00 | 34,815.00 | 33,205.00 | 33,595.00 | 33,595.00 | -2.35% | 7,114 |
| Jul 31, 2025 | 34,600.00 | 35,100.00 | 34,315.00 | 34,405.00 | 34,405.00 | -2.24% | 6,195 |
| Jul 30, 2025 | 34,600.00 | 35,310.00 | 34,215.00 | 35,195.00 | 35,195.00 | 1.40% | 8,866 |
| Jul 29, 2025 | 32,960.00 | 34,750.00 | 32,865.00 | 34,710.00 | 34,710.00 | 5.52% | 14,011 |
| Jul 28, 2025 | 33,785.00 | 33,870.00 | 32,565.00 | 32,895.00 | 32,895.00 | -2.62% | 6,363 |
| Jul 25, 2025 | 34,175.00 | 34,290.00 | 33,545.00 | 33,780.00 | 33,780.00 | -2.31% | 5,504 |
| Jul 24, 2025 | 34,900.00 | 35,290.00 | 34,420.00 | 34,580.00 | 34,105.00 | -0.45% | 6,926 |
| Jul 23, 2025 | 34,150.00 | 34,950.00 | 34,035.00 | 34,735.00 | 34,257.87 | 1.77% | 7,134 |
| Jul 22, 2025 | 34,250.00 | 34,320.00 | 34,060.00 | 34,130.00 | 33,661.18 | 0.13% | 4,044 |
| Jul 21, 2025 | 34,250.00 | 34,350.00 | 33,940.00 | 34,085.00 | 33,616.80 | -0.12% | 2,808 |
| Jul 18, 2025 | 34,250.00 | 34,390.00 | 33,910.00 | 34,125.00 | 33,656.25 | -0.12% | 4,287 |
| Jul 17, 2025 | 34,300.00 | 34,440.00 | 34,085.00 | 34,165.00 | 33,695.70 | -0.34% | 4,667 |
| Jul 16, 2025 | 34,290.00 | 34,535.00 | 34,005.00 | 34,280.00 | 33,809.12 | 0.01% | 3,902 |
| Jul 15, 2025 | 34,340.00 | 34,595.00 | 34,100.00 | 34,275.00 | 33,804.19 | -0.06% | 4,705 |
| Jul 14, 2025 | 34,330.00 | 34,500.00 | 34,190.00 | 34,295.00 | 33,823.91 | -0.36% | 2,513 |
| Jul 11, 2025 | 34,545.00 | 34,735.00 | 34,310.00 | 34,420.00 | 33,947.20 | -0.39% | 3,025 |
| Jul 10, 2025 | 34,500.00 | 34,845.00 | 34,125.00 | 34,555.00 | 34,080.34 | 0.48% | 4,398 |
| Jul 9, 2025 | 34,250.00 | 34,600.00 | 34,000.00 | 34,390.00 | 33,917.61 | 0.67% | 10,341 |
| Jul 8, 2025 | 34,695.00 | 34,985.00 | 33,780.00 | 34,160.00 | 33,690.77 | -0.94% | 7,819 |
| Jul 7, 2025 | 34,895.00 | 35,010.00 | 34,300.00 | 34,485.00 | 34,011.31 | -0.72% | 6,130 |
| Jul 4, 2025 | 35,420.00 | 35,675.00 | 34,660.00 | 34,735.00 | 34,257.87 | -1.93% | 9,978 |
| Jul 3, 2025 | 35,465.00 | 35,955.00 | 35,100.00 | 35,420.00 | 34,933.46 | -0.11% | 13,655 |
| Jul 2, 2025 | 34,845.00 | 35,590.00 | 34,310.00 | 35,460.00 | 34,972.91 | 2.29% | 13,570 |
| Jul 1, 2025 | 35,675.00 | 35,800.00 | 34,455.00 | 34,665.00 | 34,188.83 | -2.82% | 15,146 |
| Jun 30, 2025 | 34,945.00 | 35,790.00 | 34,140.00 | 35,670.00 | 35,180.03 | 2.09% | 25,043 |
| Jun 27, 2025 | 33,060.00 | 37,000.00 | 32,955.00 | 34,940.00 | 34,460.06 | 5.70% | 53,061 |
| Jun 26, 2025 | 31,680.00 | 33,255.00 | 31,605.00 | 33,055.00 | 32,600.95 | 4.34% | 30,735 |
| Jun 25, 2025 | 31,560.00 | 31,795.00 | 31,365.00 | 31,680.00 | 31,244.84 | 0.46% | 5,191 |
| Jun 24, 2025 | 31,370.00 | 31,800.00 | 31,100.00 | 31,535.00 | 31,101.83 | 1.56% | 9,207 |
| Jun 23, 2025 | 31,265.00 | 31,455.00 | 30,880.00 | 31,050.00 | 30,623.49 | -1.80% | 6,678 |