Abbott India Limited (NSE:ABBOTINDIA)
India · Delayed Price · Currency is INR 27,780
+55 (0.20%)
At close: Jan 23, 2026
Abbott India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |