Abbott India Limited (NSE:ABBOTINDIA)
India · Delayed Price · Currency is INR 28,050
+515 (1.87%)
Aug 11, 2026, 3:30 PM IST
NSE:ABBOTINDIA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 27,535.00 | 28,135.00 | 27,330.00 | 28,020.00 | 28,020.00 | 1.76% | 8,470 |
| Aug 10, 2026 | 27,950.00 | 27,950.00 | 27,495.00 | 27,535.00 | 27,535.00 | -1.08% | 3,817 |
| Aug 7, 2026 | 27,855.00 | 27,975.00 | 27,600.00 | 27,835.00 | 27,835.00 | -0.07% | 7,629 |
| Aug 6, 2026 | 27,830.00 | 27,990.00 | 27,750.00 | 27,855.00 | 27,855.00 | 0.25% | 6,071 |
| Aug 5, 2026 | 27,925.00 | 27,955.00 | 27,650.00 | 27,785.00 | 27,785.00 | -0.14% | 3,483 |
| Aug 4, 2026 | 27,895.00 | 27,925.00 | 27,730.00 | 27,825.00 | 27,825.00 | -0.25% | 2,409 |
| Aug 3, 2026 | 27,950.00 | 28,045.00 | 27,680.00 | 27,895.00 | 27,895.00 | 0.34% | 9,455 |
| Jul 31, 2026 | 27,505.00 | 27,880.00 | 27,430.00 | 27,800.00 | 27,800.00 | 0.89% | 6,208 |
| Jul 30, 2026 | 27,745.00 | 27,865.00 | 27,500.00 | 27,555.00 | 27,555.00 | -0.68% | 3,567 |
| Jul 29, 2026 | 27,950.00 | 28,090.00 | 27,600.00 | 27,745.00 | 27,745.00 | -0.57% | 9,930 |
| Jul 28, 2026 | 27,895.00 | 27,945.00 | 27,745.00 | 27,905.00 | 27,905.00 | 0.38% | 6,560 |
| Jul 27, 2026 | 28,015.00 | 28,155.00 | 27,750.00 | 27,800.00 | 27,800.00 | -0.73% | 6,597 |
| Jul 24, 2026 | 27,900.00 | 28,050.00 | 27,650.00 | 28,005.00 | 28,005.00 | -0.10% | 10,811 |
| Jul 23, 2026 | 28,905.00 | 28,905.00 | 28,455.00 | 28,690.00 | 28,034.00 | -0.73% | 20,311 |
| Jul 22, 2026 | 28,900.00 | 28,940.00 | 28,210.00 | 28,900.00 | 28,239.20 | 0.35% | 21,902 |
| Jul 21, 2026 | 28,395.00 | 28,835.00 | 28,165.00 | 28,800.00 | 28,141.48 | 1.86% | 16,852 |
| Jul 20, 2026 | 28,055.00 | 28,345.00 | 27,910.00 | 28,275.00 | 27,628.49 | 0.78% | 8,865 |
| Jul 17, 2026 | 27,920.00 | 28,170.00 | 27,445.00 | 28,055.00 | 27,413.52 | 0.66% | 11,100 |
| Jul 16, 2026 | 27,750.00 | 27,930.00 | 27,550.00 | 27,870.00 | 27,232.75 | 0.83% | 8,282 |
| Jul 15, 2026 | 27,500.00 | 27,750.00 | 27,365.00 | 27,640.00 | 27,008.01 | 0.51% | 8,698 |
| Jul 14, 2026 | 27,415.00 | 27,570.00 | 27,225.00 | 27,500.00 | 26,871.21 | 0.38% | 20,023 |
| Jul 13, 2026 | 27,490.00 | 27,530.00 | 27,170.00 | 27,395.00 | 26,768.61 | 0.85% | 10,100 |
| Jul 10, 2026 | 26,815.00 | 27,350.00 | 26,665.00 | 27,165.00 | 26,543.87 | 1.48% | 16,821 |
| Jul 9, 2026 | 26,200.00 | 26,890.00 | 26,200.00 | 26,770.00 | 26,157.90 | 2.00% | 24,860 |
| Jul 8, 2026 | 26,725.00 | 26,790.00 | 26,125.00 | 26,245.00 | 25,644.91 | -1.80% | 5,245 |
| Jul 7, 2026 | 26,960.00 | 27,000.00 | 26,565.00 | 26,725.00 | 26,113.93 | -0.50% | 6,926 |
| Jul 6, 2026 | 26,070.00 | 27,000.00 | 26,025.00 | 26,860.00 | 26,245.84 | 3.73% | 28,228 |
| Jul 3, 2026 | 25,850.00 | 26,120.00 | 25,615.00 | 25,895.00 | 25,302.91 | 0.66% | 21,108 |
| Jul 2, 2026 | 25,600.00 | 25,825.00 | 25,550.00 | 25,725.00 | 25,136.80 | 0.68% | 4,925 |
| Jul 1, 2026 | 25,585.00 | 25,655.00 | 25,370.00 | 25,550.00 | 24,965.80 | 0.43% | 18,752 |
| Jun 30, 2026 | 25,480.00 | 25,560.00 | 25,200.00 | 25,440.00 | 24,858.31 | 0.57% | 10,622 |
| Jun 29, 2026 | 25,800.00 | 25,800.00 | 25,210.00 | 25,295.00 | 24,716.63 | -1.13% | 22,221 |
| Jun 25, 2026 | 25,695.00 | 25,820.00 | 25,480.00 | 25,585.00 | 25,000.00 | -0.04% | 13,175 |
| Jun 24, 2026 | 25,750.00 | 25,860.00 | 25,535.00 | 25,595.00 | 25,009.77 | 0.10% | 7,176 |
| Jun 23, 2026 | 26,285.00 | 26,285.00 | 25,335.00 | 25,570.00 | 24,985.34 | -1.90% | 24,911 |
| Jun 22, 2026 | 26,490.00 | 26,490.00 | 26,015.00 | 26,065.00 | 25,469.02 | -0.57% | 6,568 |
| Jun 19, 2026 | 26,255.00 | 26,345.00 | 26,025.00 | 26,215.00 | 25,615.59 | 0.27% | 7,740 |
| Jun 18, 2026 | 26,085.00 | 26,465.00 | 26,005.00 | 26,145.00 | 25,547.19 | 0.73% | 7,473 |
| Jun 17, 2026 | 26,000.00 | 26,305.00 | 25,925.00 | 25,955.00 | 25,361.54 | -0.56% | 8,598 |
| Jun 16, 2026 | 26,375.00 | 26,495.00 | 25,830.00 | 26,100.00 | 25,503.22 | -0.59% | 10,005 |
| Jun 15, 2026 | 26,555.00 | 26,580.00 | 26,170.00 | 26,255.00 | 25,654.68 | -0.10% | 5,922 |
| Jun 12, 2026 | 26,195.00 | 26,435.00 | 25,960.00 | 26,280.00 | 25,679.10 | 0.82% | 9,732 |
| Jun 11, 2026 | 26,455.00 | 26,485.00 | 25,960.00 | 26,065.00 | 25,469.02 | -1.47% | 7,015 |
| Jun 10, 2026 | 26,110.00 | 26,770.00 | 25,800.00 | 26,455.00 | 25,850.10 | 1.34% | 9,513 |
| Jun 9, 2026 | 25,805.00 | 26,240.00 | 25,760.00 | 26,105.00 | 25,508.11 | 1.26% | 11,204 |
| Jun 8, 2026 | 26,035.00 | 26,240.00 | 25,670.00 | 25,780.00 | 25,190.54 | -0.98% | 3,868 |
| Jun 5, 2026 | 26,000.00 | 26,180.00 | 25,870.00 | 26,035.00 | 25,439.71 | 0.83% | 3,619 |
| Jun 4, 2026 | 26,290.00 | 26,390.00 | 25,750.00 | 25,820.00 | 25,229.62 | -1.79% | 8,812 |
| Jun 3, 2026 | 26,335.00 | 26,420.00 | 26,005.00 | 26,290.00 | 25,688.88 | -0.02% | 4,849 |
| Jun 2, 2026 | 26,725.00 | 26,745.00 | 26,265.00 | 26,295.00 | 25,693.76 | -2.03% | 6,596 |