Abbott India Limited (NSE:ABBOTINDIA)
India · Delayed Price · Currency is INR 25,400
+220 (0.87%)
Apr 27, 2026, 3:29 PM IST
NSE:ABBOTINDIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2026 | 26,310.00 | 27,095.00 | 26,000.00 | 26,515.00 | 26,515.00 | 0.53% | 9,265 |
| Mar 18, 2026 | 26,500.00 | 26,700.00 | 26,275.00 | 26,375.00 | 26,375.00 | -0.28% | 8,384 |
| Mar 17, 2026 | 26,890.00 | 26,890.00 | 26,290.00 | 26,450.00 | 26,450.00 | -0.82% | 5,175 |
| Mar 16, 2026 | 27,045.00 | 27,090.00 | 26,605.00 | 26,670.00 | 26,670.00 | -1.08% | 9,442 |
| Mar 13, 2026 | 26,430.00 | 27,260.00 | 26,290.00 | 26,960.00 | 26,960.00 | 1.03% | 7,310 |
| Mar 12, 2026 | 27,000.00 | 27,000.00 | 26,530.00 | 26,685.00 | 26,685.00 | -1.89% | 6,590 |
| Mar 11, 2026 | 27,000.00 | 27,325.00 | 26,650.00 | 27,200.00 | 27,200.00 | 1.45% | 9,145 |
| Mar 10, 2026 | 27,300.00 | 27,365.00 | 26,705.00 | 26,810.00 | 26,810.00 | -1.38% | 9,965 |
| Mar 9, 2026 | 27,000.00 | 27,300.00 | 26,735.00 | 27,185.00 | 27,185.00 | -0.51% | 6,395 |
| Mar 6, 2026 | 27,615.00 | 27,630.00 | 27,160.00 | 27,325.00 | 27,325.00 | -1.05% | 6,061 |
| Mar 5, 2026 | 27,905.00 | 28,490.00 | 27,520.00 | 27,615.00 | 27,615.00 | -0.75% | 18,832 |
| Mar 4, 2026 | 26,805.00 | 27,930.00 | 26,505.00 | 27,825.00 | 27,825.00 | 3.81% | 25,338 |
| Mar 2, 2026 | 26,025.00 | 26,900.00 | 26,000.00 | 26,805.00 | 26,805.00 | 1.04% | 12,530 |
| Feb 27, 2026 | 26,410.00 | 26,595.00 | 26,075.00 | 26,530.00 | 26,530.00 | 0.66% | 7,169 |
| Feb 26, 2026 | 26,540.00 | 26,540.00 | 26,265.00 | 26,355.00 | 26,355.00 | -0.21% | 1,908 |
| Feb 25, 2026 | 26,485.00 | 26,500.00 | 26,100.00 | 26,410.00 | 26,410.00 | 0.17% | 5,546 |
| Feb 24, 2026 | 26,400.00 | 26,520.00 | 26,215.00 | 26,365.00 | 26,365.00 | -0.40% | 1,960 |
| Feb 23, 2026 | 26,415.00 | 26,515.00 | 26,240.00 | 26,470.00 | 26,470.00 | 0.67% | 4,509 |
| Feb 20, 2026 | 26,495.00 | 26,780.00 | 26,250.00 | 26,295.00 | 26,295.00 | -0.38% | 7,695 |
| Feb 19, 2026 | 26,530.00 | 26,545.00 | 26,335.00 | 26,395.00 | 26,395.00 | -0.25% | 4,981 |
| Feb 18, 2026 | 26,740.00 | 26,850.00 | 26,435.00 | 26,460.00 | 26,460.00 | -0.60% | 7,659 |
| Feb 17, 2026 | 26,470.00 | 26,700.00 | 26,210.00 | 26,620.00 | 26,620.00 | 1.26% | 8,453 |
| Feb 16, 2026 | 26,495.00 | 26,665.00 | 26,240.00 | 26,290.00 | 26,290.00 | -0.64% | 4,779 |
| Feb 13, 2026 | 26,680.00 | 26,685.00 | 26,300.00 | 26,460.00 | 26,460.00 | -0.75% | 6,553 |
| Feb 12, 2026 | 27,135.00 | 27,135.00 | 26,550.00 | 26,660.00 | 26,660.00 | -0.95% | 14,882 |
| Feb 11, 2026 | 27,495.00 | 27,495.00 | 26,820.00 | 26,915.00 | 26,915.00 | -1.39% | 9,404 |
| Feb 10, 2026 | 27,700.00 | 27,700.00 | 27,235.00 | 27,295.00 | 27,295.00 | -0.67% | 10,501 |