Abbott India Limited (ABBOTINDIA.NS) NSE

Currency In INR

ABBOTINDIA.NS Historical Return

If you invested ₹1000 in Abbott India Limited (ABBOTINDIA.NS) 10 years ago, it would be worth ₹5,941.29 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,244.85, while ₹1000 invested 1 year ago would be worth ₹824.86. This corresponds to total returns of 494.13%, 24.49%, -17.51%, respectively, with annualized returns of 19.5%, 4.48%, -17.51%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ABBOTINDIA.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 10, 2026	25,245	25,260	25,260	25,395	25,205	7,228
September 09, 2026	25,555	25,225	25,225	25,705	25,190	6,052
September 08, 2026	25,860	25,555	25,555	26,065	25,440	11,102
September 07, 2026	26,150	25,940	25,940	26,195	25,810	5,392
September 04, 2026	25,945	26,065	26,065	26,365	25,810	8,803
September 03, 2026	26,175	25,945	25,945	26,175	25,905	3,153
September 02, 2026	26,185	26,045	26,045	26,265	25,810	7,827
September 01, 2026	25,880	26,135	26,135	26,215	25,710	8,754
August 31, 2026	26,300	25,850	25,850	26,300	25,800	6,684
August 28, 2026	26,420	26,175	26,175	26,745	26,120	6,550
August 27, 2026	26,680	26,350	26,350	26,695	26,300	4,715
August 26, 2026	26,650	26,555	26,555	26,650	26,410	6,273
August 25, 2026	26,550	26,415	26,415	26,560	26,180	10,979
August 24, 2026	26,155	26,420	26,420	26,495	26,030	10,305
August 21, 2026	26,120	26,230	26,230	26,315	25,905	8,780
August 20, 2026	26,500	26,120	26,120	26,500	26,080	7,487
August 19, 2026	26,580	26,405	26,405	26,605	26,300	7,486
August 18, 2026	26,900	26,580	26,580	26,900	26,510	4,509
August 17, 2026	27,145	26,905	26,905	27,150	26,650	11,196
August 14, 2026	27,800	27,060	27,060	27,800	27,000	18,518
August 13, 2026	28,610	27,620	27,620	28,635	27,400	34,093
August 12, 2026	28,020	28,140	28,140	28,250	27,755	11,911
August 11, 2026	27,535	28,020	28,020	28,135	27,330	8,475
August 10, 2026	27,950	27,535	27,535	27,950	27,495	3,817
August 07, 2026	27,855	27,835	27,835	27,975	27,600	7,631
August 06, 2026	27,830	27,855	27,855	27,990	27,750	6,084
August 05, 2026	27,925	27,785	27,785	27,955	27,650	3,483
August 04, 2026	27,895	27,825	27,825	27,925	27,730	2,411
August 03, 2026	27,950	27,895	27,895	28,045	27,680	9,534
July 31, 2026	27,505	27,800	27,800	27,880	27,430	6,209
July 30, 2026	27,745	27,555	27,555	27,865	27,500	3,567
July 29, 2026	27,950	27,745	27,745	28,090	27,600	9,930
July 28, 2026	27,895	27,905	27,905	27,945	27,745	6,560
July 27, 2026	28,015	27,800	27,800	28,155	27,750	6,596
July 23, 2026	28,905	28,690	28,690	28,905	28,455	20,311
July 22, 2026	28,900	28,900	28,900	28,940	28,210	21,907
July 21, 2026	28,395	28,800	28,800	28,835	28,165	16,852
July 20, 2026	28,055	28,275	28,275	28,345	27,910	8,865
July 17, 2026	27,920	28,055	28,055	28,170	27,445	11,100
July 16, 2026	27,750	27,870	27,870	27,930	27,550	8,282
July 15, 2026	27,500	27,640	27,640	27,750	27,365	8,698
July 14, 2026	27,415	27,500	27,500	27,570	27,225	20,023
July 13, 2026	27,490	27,395	27,395	27,530	27,170	10,100
July 10, 2026	26,815	27,165	27,165	27,350	26,665	16,823
July 09, 2026	26,200	26,770	26,770	26,890	26,200	24,860
July 08, 2026	26,725	26,245	26,245	26,790	26,125	5,245
July 07, 2026	26,960	26,725	26,725	27,000	26,565	6,931
July 06, 2026	26,070	26,860	26,860	27,000	26,025	28,228
July 03, 2026	25,850	25,895	25,895	26,120	25,615	21,108
July 02, 2026	25,600	25,725	25,725	25,825	25,550	4,925
July 01, 2026	25,585	25,550	25,550	25,655	25,370	18,752
June 30, 2026	25,480	25,440	25,440	25,560	25,200	10,624
June 29, 2026	25,800	25,295	25,295	25,800	25,210	22,221
June 25, 2026	25,695	25,585	25,585	25,820	25,480	13,191
June 24, 2026	25,750	25,595	25,595	25,860	25,535	7,180
June 23, 2026	26,285	25,570	25,570	26,285	25,335	24,911
June 22, 2026	26,490	26,065	26,065	26,490	26,015	6,558
June 19, 2026	26,255	26,215	26,215	26,345	26,025	7,740
June 18, 2026	26,085	26,145	26,145	26,465	26,005	7,499
June 17, 2026	26,000	25,955	25,955	26,305	25,925	8,618