Abbott India Limited (NSE:ABBOTINDIA)
India · Delayed Price · Currency is INR 26,195
-485 (-1.82%)
Nov 11, 2026, 1:03 PM IST
NSE:ABBOTINDIA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 26,780.00 | 26,780.00 | 26,175.00 | 26,195.00 | 26,195.00 | -1.82% | 5,980 |
| Nov 9, 2026 | 26,485.00 | 27,075.00 | 26,465.00 | 26,680.00 | 26,680.00 | -0.02% | 10,057 |
| Nov 8, 2026 | 26,400.00 | 26,765.00 | 26,400.00 | 26,685.00 | 26,685.00 | 1.29% | 1,066 |
| Nov 6, 2026 | 26,615.00 | 27,065.00 | 26,280.00 | 26,345.00 | 26,345.00 | -0.98% | 16,959 |
| Nov 5, 2026 | 27,210.00 | 27,210.00 | 26,495.00 | 26,605.00 | 26,605.00 | -1.90% | 10,070 |
| Nov 4, 2026 | 25,825.00 | 27,450.00 | 25,810.00 | 27,120.00 | 27,120.00 | 5.12% | 22,577 |
| Nov 3, 2026 | 25,830.00 | 26,380.00 | 25,685.00 | 25,800.00 | 25,800.00 | -0.08% | 18,967 |
| Nov 2, 2026 | 25,850.00 | 25,930.00 | 25,630.00 | 25,820.00 | 25,820.00 | 0.72% | 5,062 |
| Oct 30, 2026 | 26,005.00 | 26,455.00 | 25,555.00 | 25,635.00 | 25,635.00 | -1.95% | 8,621 |
| Oct 29, 2026 | 26,380.00 | 26,495.00 | 26,010.00 | 26,145.00 | 26,145.00 | -0.49% | 6,562 |
| Oct 28, 2026 | 25,515.00 | 26,440.00 | 25,300.00 | 26,275.00 | 26,275.00 | 2.98% | 5,727 |
| Oct 27, 2026 | 25,490.00 | 25,580.00 | 25,215.00 | 25,515.00 | 25,515.00 | 1.15% | 4,730 |
| Oct 26, 2026 | 25,235.00 | 25,365.00 | 24,805.00 | 25,225.00 | 25,225.00 | 0.78% | 3,870 |
| Oct 23, 2026 | 25,485.00 | 25,485.00 | 24,650.00 | 25,030.00 | 25,030.00 | -1.30% | 7,881 |
| Oct 22, 2026 | 25,795.00 | 25,795.00 | 25,275.00 | 25,360.00 | 25,360.00 | -1.25% | 2,397 |
| Oct 21, 2026 | 25,910.00 | 26,055.00 | 25,135.00 | 25,680.00 | 25,680.00 | -0.87% | 3,422 |
| Oct 19, 2026 | 26,040.00 | 26,145.00 | 25,805.00 | 25,905.00 | 25,905.00 | -1.01% | 2,009 |
| Oct 16, 2026 | 26,070.00 | 26,230.00 | 25,910.00 | 26,170.00 | 26,170.00 | 0.38% | 3,831 |
| Oct 15, 2026 | 26,290.00 | 26,290.00 | 26,000.00 | 26,070.00 | 26,070.00 | -0.86% | 3,195 |
| Oct 14, 2026 | 25,800.00 | 26,550.00 | 25,750.00 | 26,295.00 | 26,295.00 | 2.34% | 6,143 |
| Oct 13, 2026 | 25,850.00 | 25,915.00 | 25,505.00 | 25,695.00 | 25,695.00 | -0.37% | 2,779 |
| Oct 12, 2026 | 26,000.00 | 26,100.00 | 25,500.00 | 25,790.00 | 25,790.00 | -0.81% | 2,659 |
| Oct 9, 2026 | 25,580.00 | 26,040.00 | 25,580.00 | 26,000.00 | 26,000.00 | 1.64% | 3,422 |
| Oct 8, 2026 | 26,090.00 | 26,270.00 | 25,475.00 | 25,580.00 | 25,580.00 | -1.97% | 5,523 |
| Oct 7, 2026 | 26,150.00 | 26,200.00 | 25,950.00 | 26,095.00 | 26,095.00 | -0.08% | 8,952 |
| Oct 6, 2026 | 26,240.00 | 26,550.00 | 25,955.00 | 26,115.00 | 26,115.00 | -0.48% | 12,533 |
| Oct 5, 2026 | 26,705.00 | 26,840.00 | 26,030.00 | 26,240.00 | 26,240.00 | -2.24% | 5,773 |
| Oct 1, 2026 | 27,145.00 | 27,330.00 | 26,435.00 | 26,840.00 | 26,840.00 | -1.05% | 6,879 |
| Sep 30, 2026 | 27,270.00 | 27,495.00 | 27,015.00 | 27,125.00 | 27,125.00 | -0.53% | 5,645 |
| Sep 29, 2026 | 26,735.00 | 27,850.00 | 26,650.00 | 27,270.00 | 27,270.00 | 1.98% | 20,582 |
| Sep 28, 2026 | 26,955.00 | 27,175.00 | 26,530.00 | 26,740.00 | 26,740.00 | -0.80% | 5,515 |
| Sep 25, 2026 | 26,860.00 | 27,095.00 | 26,860.00 | 26,955.00 | 26,955.00 | 0.35% | 2,263 |
| Sep 24, 2026 | 26,910.00 | 27,225.00 | 26,780.00 | 26,860.00 | 26,860.00 | -0.28% | 4,496 |
| Sep 23, 2026 | 27,225.00 | 27,490.00 | 26,905.00 | 26,935.00 | 26,935.00 | -1.07% | 4,547 |
| Sep 22, 2026 | 26,960.00 | 27,295.00 | 26,960.00 | 27,225.00 | 27,225.00 | 0.98% | 4,434 |
| Sep 21, 2026 | 27,200.00 | 27,300.00 | 26,815.00 | 26,960.00 | 26,960.00 | -1.14% | 7,355 |
| Sep 18, 2026 | 26,035.00 | 27,490.00 | 26,035.00 | 27,270.00 | 27,270.00 | 5.25% | 38,339 |
| Sep 17, 2026 | 26,125.00 | 26,280.00 | 25,830.00 | 25,910.00 | 25,910.00 | -0.82% | 5,141 |
| Sep 16, 2026 | 26,195.00 | 26,450.00 | 25,500.00 | 26,125.00 | 26,125.00 | - | 5,678 |
| Sep 15, 2026 | 25,690.00 | 26,245.00 | 25,550.00 | 26,125.00 | 26,125.00 | 2.25% | 10,732 |
| Sep 11, 2026 | 25,260.00 | 25,635.00 | 25,135.00 | 25,550.00 | 25,550.00 | 1.15% | 9,615 |
| Sep 10, 2026 | 25,245.00 | 25,395.00 | 25,205.00 | 25,260.00 | 25,260.00 | 0.14% | 7,222 |
| Sep 9, 2026 | 25,555.00 | 25,705.00 | 25,190.00 | 25,225.00 | 25,225.00 | -1.29% | 6,053 |
| Sep 8, 2026 | 25,860.00 | 26,065.00 | 25,440.00 | 25,555.00 | 25,555.00 | -1.48% | 11,086 |
| Sep 7, 2026 | 26,150.00 | 26,195.00 | 25,810.00 | 25,940.00 | 25,940.00 | -0.48% | 5,392 |
| Sep 4, 2026 | 25,945.00 | 26,365.00 | 25,810.00 | 26,065.00 | 26,065.00 | 0.46% | 8,803 |
| Sep 3, 2026 | 26,175.00 | 26,175.00 | 25,905.00 | 25,945.00 | 25,945.00 | -0.38% | 3,151 |
| Sep 2, 2026 | 26,185.00 | 26,265.00 | 25,810.00 | 26,045.00 | 26,045.00 | -0.34% | 7,827 |
| Sep 1, 2026 | 25,880.00 | 26,215.00 | 25,710.00 | 26,135.00 | 26,135.00 | 1.10% | 8,754 |
| Aug 31, 2026 | 26,300.00 | 26,300.00 | 25,800.00 | 25,850.00 | 25,850.00 | -1.24% | 6,684 |