Abbott India Limited (NSE:ABBOTINDIA)
India · Delayed Price · Currency is INR 26,910
-315 (-1.16%)
Sep 23, 2026, 3:29 PM IST
NSE:ABBOTINDIA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 26,420.00 | 26,745.00 | 26,120.00 | 26,175.00 | 26,175.00 | -0.66% | 6,550 |
| Aug 27, 2026 | 26,680.00 | 26,695.00 | 26,300.00 | 26,350.00 | 26,350.00 | -0.77% | 4,712 |
| Aug 26, 2026 | 26,650.00 | 26,650.00 | 26,410.00 | 26,555.00 | 26,555.00 | 0.53% | 6,271 |
| Aug 25, 2026 | 26,550.00 | 26,560.00 | 26,180.00 | 26,415.00 | 26,415.00 | -0.02% | 10,984 |
| Aug 24, 2026 | 26,155.00 | 26,495.00 | 26,030.00 | 26,420.00 | 26,420.00 | 0.72% | 10,305 |
| Aug 21, 2026 | 26,120.00 | 26,315.00 | 25,905.00 | 26,230.00 | 26,230.00 | 0.42% | 8,779 |
| Aug 20, 2026 | 26,500.00 | 26,500.00 | 26,080.00 | 26,120.00 | 26,120.00 | -1.08% | 7,487 |
| Aug 19, 2026 | 26,580.00 | 26,605.00 | 26,300.00 | 26,405.00 | 26,405.00 | -0.66% | 7,485 |
| Aug 18, 2026 | 26,900.00 | 26,900.00 | 26,510.00 | 26,580.00 | 26,580.00 | -1.21% | 4,509 |
| Aug 17, 2026 | 27,145.00 | 27,150.00 | 26,650.00 | 26,905.00 | 26,905.00 | -0.57% | 11,190 |
| Aug 14, 2026 | 27,800.00 | 27,800.00 | 27,000.00 | 27,060.00 | 27,060.00 | -2.03% | 18,516 |
| Aug 13, 2026 | 28,610.00 | 28,635.00 | 27,400.00 | 27,620.00 | 27,620.00 | -1.85% | 34,092 |
| Aug 12, 2026 | 28,020.00 | 28,250.00 | 27,755.00 | 28,140.00 | 28,140.00 | 0.43% | 11,910 |
| 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 |