Abbott India Limited (NSE:ABBOTINDIA)
India · Delayed Price · Currency is INR 26,000
+180 (0.70%)
Jun 5, 2026, 3:29 PM IST
NSE:ABBOTINDIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 26,000.00 | 26,180.00 | 25,870.00 | 26,035.00 | 26,035.00 | 0.83% | 3,619 |
| Jun 4, 2026 | 26,290.00 | 26,390.00 | 25,750.00 | 25,820.00 | 25,820.00 | -1.79% | 8,812 |
| Jun 3, 2026 | 26,335.00 | 26,420.00 | 26,005.00 | 26,290.00 | 26,290.00 | -0.02% | 4,849 |
| Jun 2, 2026 | 26,725.00 | 26,745.00 | 26,265.00 | 26,295.00 | 26,295.00 | -2.03% | 6,596 |
| Jun 1, 2026 | 27,095.00 | 27,175.00 | 26,570.00 | 26,840.00 | 26,840.00 | -0.06% | 7,107 |
| May 29, 2026 | 27,735.00 | 27,845.00 | 26,630.00 | 26,855.00 | 26,855.00 | -3.17% | 10,979 |
| May 27, 2026 | 27,800.00 | 27,825.00 | 27,455.00 | 27,735.00 | 27,735.00 | 0.45% | 5,170 |
| May 26, 2026 | 27,865.00 | 27,880.00 | 27,500.00 | 27,610.00 | 27,610.00 | -0.34% | 14,422 |
| May 25, 2026 | 27,885.00 | 27,965.00 | 27,400.00 | 27,705.00 | 27,705.00 | -0.45% | 11,197 |
| May 22, 2026 | 27,745.00 | 27,985.00 | 27,185.00 | 27,830.00 | 27,830.00 | 0.41% | 8,815 |
| May 21, 2026 | 27,495.00 | 27,880.00 | 27,495.00 | 27,715.00 | 27,715.00 | 0.98% | 6,955 |
| May 20, 2026 | 27,845.00 | 27,950.00 | 27,320.00 | 27,445.00 | 27,445.00 | -1.26% | 5,283 |
| May 19, 2026 | 27,945.00 | 28,015.00 | 27,685.00 | 27,795.00 | 27,795.00 | -0.47% | 5,009 |
| May 18, 2026 | 27,985.00 | 28,280.00 | 27,530.00 | 27,925.00 | 27,925.00 | -0.05% | 12,613 |
| May 15, 2026 | 27,700.00 | 28,100.00 | 27,505.00 | 27,940.00 | 27,940.00 | 1.53% | 11,584 |
| May 14, 2026 | 27,590.00 | 27,610.00 | 27,270.00 | 27,520.00 | 27,520.00 | 0.88% | 9,543 |
| May 13, 2026 | 27,100.00 | 27,595.00 | 26,920.00 | 27,280.00 | 27,280.00 | 1.41% | 15,814 |
| May 12, 2026 | 28,000.00 | 28,000.00 | 26,685.00 | 26,900.00 | 26,900.00 | -3.22% | 18,760 |
| May 11, 2026 | 26,700.00 | 27,910.00 | 26,335.00 | 27,795.00 | 27,795.00 | 4.10% | 39,207 |
| May 8, 2026 | 26,840.00 | 26,880.00 | 26,550.00 | 26,700.00 | 26,700.00 | - | 11,131 |
| May 7, 2026 | 26,550.00 | 27,100.00 | 26,430.00 | 26,700.00 | 26,700.00 | 1.52% | 27,578 |
| May 6, 2026 | 25,440.00 | 26,450.00 | 25,430.00 | 26,300.00 | 26,300.00 | 3.93% | 17,912 |
| May 5, 2026 | 25,420.00 | 25,575.00 | 25,175.00 | 25,305.00 | 25,305.00 | -0.43% | 9,490 |
| May 4, 2026 | 25,480.00 | 25,835.00 | 25,365.00 | 25,415.00 | 25,415.00 | -0.08% | 13,700 |
| Apr 30, 2026 | 25,395.00 | 25,485.00 | 25,250.00 | 25,435.00 | 25,435.00 | -0.16% | 4,669 |
| Apr 29, 2026 | 25,570.00 | 25,770.00 | 25,405.00 | 25,475.00 | 25,475.00 | 0.51% | 7,212 |
| Apr 28, 2026 | 25,425.00 | 25,600.00 | 25,200.00 | 25,345.00 | 25,345.00 | -0.31% | 8,029 |
| Apr 27, 2026 | 25,320.00 | 25,560.00 | 25,180.00 | 25,425.00 | 25,425.00 | 0.97% | 50,411 |
| Apr 24, 2026 | 25,390.00 | 25,510.00 | 25,150.00 | 25,180.00 | 25,180.00 | -0.91% | 7,767 |
| Apr 23, 2026 | 25,440.00 | 25,675.00 | 25,350.00 | 25,410.00 | 25,410.00 | -0.04% | 10,085 |
| Apr 22, 2026 | 25,400.00 | 25,760.00 | 25,380.00 | 25,420.00 | 25,420.00 | 0.14% | 42,549 |
| Apr 21, 2026 | 25,610.00 | 25,690.00 | 25,340.00 | 25,385.00 | 25,385.00 | -0.65% | 12,807 |
| Apr 20, 2026 | 25,890.00 | 25,890.00 | 25,500.00 | 25,550.00 | 25,550.00 | -0.91% | 14,619 |
| Apr 17, 2026 | 25,990.00 | 25,990.00 | 25,550.00 | 25,785.00 | 25,785.00 | -0.29% | 15,053 |
| Apr 16, 2026 | 26,100.00 | 26,150.00 | 25,750.00 | 25,860.00 | 25,860.00 | -0.44% | 6,973 |
| Apr 15, 2026 | 25,895.00 | 26,095.00 | 25,755.00 | 25,975.00 | 25,975.00 | 0.97% | 15,735 |
| Apr 13, 2026 | 25,560.00 | 25,895.00 | 25,310.00 | 25,725.00 | 25,725.00 | -0.21% | 6,904 |
| Apr 10, 2026 | 25,965.00 | 25,970.00 | 25,620.00 | 25,780.00 | 25,780.00 | - | 9,771 |
| Apr 9, 2026 | 26,100.00 | 26,100.00 | 25,720.00 | 25,780.00 | 25,780.00 | -0.27% | 10,072 |
| Apr 8, 2026 | 26,095.00 | 26,235.00 | 25,795.00 | 25,850.00 | 25,850.00 | 0.72% | 9,402 |
| Apr 7, 2026 | 26,000.00 | 26,060.00 | 25,600.00 | 25,665.00 | 25,665.00 | -0.89% | 5,275 |
| Apr 6, 2026 | 26,285.00 | 26,440.00 | 25,865.00 | 25,895.00 | 25,895.00 | -1.48% | 8,267 |
| Apr 2, 2026 | 26,480.00 | 26,550.00 | 25,990.00 | 26,285.00 | 26,285.00 | -0.77% | 4,065 |
| Apr 1, 2026 | 26,415.00 | 26,550.00 | 25,990.00 | 26,490.00 | 26,490.00 | 2.22% | 6,360 |
| Mar 30, 2026 | 26,055.00 | 26,200.00 | 25,720.00 | 25,915.00 | 25,915.00 | -0.84% | 23,537 |
| Mar 27, 2026 | 26,455.00 | 26,555.00 | 25,865.00 | 26,135.00 | 26,135.00 | -1.02% | 9,729 |
| Mar 25, 2026 | 26,860.00 | 27,100.00 | 26,290.00 | 26,405.00 | 26,405.00 | -1.47% | 9,078 |
| Mar 24, 2026 | 25,690.00 | 27,000.00 | 25,350.00 | 26,800.00 | 26,800.00 | 5.16% | 14,823 |
| Mar 23, 2026 | 26,570.00 | 26,570.00 | 25,420.00 | 25,485.00 | 25,485.00 | -4.60% | 15,029 |
| Mar 20, 2026 | 26,515.00 | 26,790.00 | 26,400.00 | 26,715.00 | 26,715.00 | 0.75% | 5,188 |