Abbott India Limited (NSE:ABBOTINDIA)
India · Delayed Price · Currency is INR 29,875
+585 (2.00%)
Oct 1, 2025, 3:29 PM IST
Abbott India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 29,500.00 | 30,080.00 | 29,400.00 | 29,890.00 | 29,890.00 | 2.05% | 6,603 |
| Sep 30, 2025 | 29,700.00 | 29,825.00 | 29,060.00 | 29,290.00 | 29,290.00 | -1.26% | 9,718 |
| Sep 29, 2025 | 29,740.00 | 30,000.00 | 29,520.00 | 29,665.00 | 29,665.00 | -0.25% | 7,034 |
| Sep 26, 2025 | 30,195.00 | 30,280.00 | 29,150.00 | 29,740.00 | 29,740.00 | -1.51% | 19,046 |
| Sep 25, 2025 | 30,195.00 | 30,505.00 | 30,025.00 | 30,195.00 | 30,195.00 | - | 10,296 |
| Sep 24, 2025 | 30,380.00 | 30,465.00 | 30,090.00 | 30,195.00 | 30,195.00 | -0.10% | 5,501 |
| Sep 23, 2025 | 30,340.00 | 30,440.00 | 30,100.00 | 30,225.00 | 30,225.00 | 0.10% | 5,182 |
| Sep 22, 2025 | 30,410.00 | 30,670.00 | 30,150.00 | 30,195.00 | 30,195.00 | -0.56% | 14,233 |
| Sep 19, 2025 | 31,000.00 | 31,055.00 | 30,130.00 | 30,365.00 | 30,365.00 | -1.70% | 12,743 |
| Sep 18, 2025 | 31,095.00 | 31,355.00 | 30,840.00 | 30,890.00 | 30,890.00 | -0.26% | 8,509 |
| Sep 17, 2025 | 31,160.00 | 31,220.00 | 30,815.00 | 30,970.00 | 30,970.00 | 0.13% | 12,984 |
| Sep 16, 2025 | 31,280.00 | 31,280.00 | 30,710.00 | 30,930.00 | 30,930.00 | 0.06% | 9,676 |
| Sep 15, 2025 | 30,900.00 | 31,400.00 | 30,810.00 | 30,910.00 | 30,910.00 | -0.23% | 5,878 |
| Sep 12, 2025 | 31,100.00 | 31,230.00 | 30,815.00 | 30,980.00 | 30,980.00 | 0.02% | 6,485 |
| Sep 11, 2025 | 31,385.00 | 31,495.00 | 30,875.00 | 30,975.00 | 30,975.00 | -0.90% | 13,521 |
| Sep 10, 2025 | 30,825.00 | 31,400.00 | 30,555.00 | 31,255.00 | 31,255.00 | 2.04% | 20,209 |
| Sep 9, 2025 | 31,000.00 | 31,170.00 | 30,540.00 | 30,630.00 | 30,630.00 | -1.08% | 6,471 |
| Sep 8, 2025 | 31,415.00 | 31,645.00 | 30,900.00 | 30,965.00 | 30,965.00 | -0.59% | 10,998 |
| Sep 5, 2025 | 32,385.00 | 32,385.00 | 31,030.00 | 31,150.00 | 31,150.00 | -3.19% | 19,273 |
| Sep 4, 2025 | 32,565.00 | 32,755.00 | 32,000.00 | 32,175.00 | 32,175.00 | -1.23% | 4,023 |
| Sep 3, 2025 | 32,495.00 | 32,775.00 | 32,155.00 | 32,575.00 | 32,575.00 | 0.25% | 5,036 |
| Sep 2, 2025 | 32,300.00 | 32,700.00 | 32,025.00 | 32,495.00 | 32,495.00 | 1.14% | 6,945 |
| 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 | 34,257.74 | 1.77% | 7,134 |
| Jul 22, 2025 | 34,250.00 | 34,320.00 | 34,060.00 | 34,130.00 | 33,661.05 | 0.13% | 4,044 |