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 ₹6,211.65 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,643.13, while ₹1000 invested 1 year ago would be worth ₹851.15. This corresponds to total returns of 521.16%, 64.31%, -14.89%, respectively, with annualized returns of 20.03%, 10.44%, -14.89%.

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
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
June 16, 2026	26,375	26,100	26,100	26,495	25,830	10,008
June 15, 2026	26,555	26,255	26,255	26,580	26,170	5,927
June 12, 2026	26,195	26,280	26,280	26,435	25,960	9,733
June 11, 2026	26,455	26,065	26,065	26,485	25,960	7,020
June 10, 2026	26,110	26,455	26,455	26,770	25,800	9,513
June 09, 2026	25,805	26,105	26,105	26,240	25,760	11,204
June 08, 2026	26,035	25,780	25,780	26,240	25,670	3,868
June 05, 2026	26,000	26,035	26,035	26,180	25,870	3,624
June 04, 2026	26,290	25,820	25,820	26,390	25,750	8,819
June 03, 2026	26,335	26,290	26,290	26,420	26,005	4,852
June 02, 2026	26,725	26,295	26,295	26,745	26,265	6,596
June 01, 2026	27,095	26,840	26,840	27,175	26,570	7,109
May 29, 2026	27,735	26,855	26,855	27,845	26,630	11,000
May 27, 2026	27,800	27,735	27,735	27,825	27,455	5,170
May 26, 2026	27,865	27,610	27,610	27,880	27,500	14,443
May 25, 2026	27,885	27,705	27,705	27,965	27,400	11,197
May 22, 2026	27,745	27,830	27,830	27,985	27,185	8,818
May 21, 2026	27,495	27,715	27,715	27,880	27,495	7,000
May 20, 2026	27,845	27,445	27,445	27,950	27,320	5,284
May 19, 2026	27,945	27,795	27,795	28,015	27,685	5,009
May 18, 2026	27,985	27,925	27,925	28,280	27,530	12,615
May 15, 2026	27,700	27,940	27,940	28,100	27,505	11,585
May 14, 2026	27,590	27,520	27,520	27,610	27,270	9,543
May 13, 2026	27,100	27,280	27,280	27,595	26,920	15,814
May 12, 2026	28,000	26,900	26,900	28,000	26,685	18,767
May 11, 2026	26,700	27,795	27,795	27,910	26,335	39,205
May 08, 2026	26,840	26,700	26,700	26,880	26,550	11,131
May 07, 2026	26,550	26,700	26,700	27,100	26,430	27,576
May 06, 2026	25,440	26,300	26,300	26,450	25,430	17,912
May 05, 2026	25,420	25,305	25,305	25,575	25,175	9,490
May 04, 2026	25,480	25,415	25,415	25,835	25,365	13,724
April 30, 2026	25,395	25,435	25,435	25,485	25,250	4,669
April 29, 2026	25,570	25,475	25,475	25,770	25,405	7,213
April 28, 2026	25,425	25,345	25,345	25,600	25,200	8,030
April 27, 2026	25,320	25,425	25,425	25,560	25,180	50,393
April 24, 2026	25,390	25,180	25,180	25,510	25,150	7,767
April 23, 2026	25,440	25,410	25,410	25,675	25,350	10,085
April 22, 2026	25,400	25,420	25,420	25,760	25,380	42,644
April 21, 2026	25,610	25,385	25,385	25,690	25,340	12,779
April 20, 2026	25,890	25,550	25,550	25,890	25,500	15,055
April 17, 2026	25,990	25,785	25,785	25,990	25,550	15,053
April 16, 2026	26,100	25,860	25,860	26,150	25,750	6,973
April 15, 2026	25,895	25,975	25,975	26,095	25,755	15,744
April 13, 2026	25,560	25,725	25,725	25,895	25,310	6,905
April 10, 2026	25,965	25,780	25,780	25,970	25,620	9,771
April 09, 2026	26,100	25,780	25,780	26,100	25,720	10,153
April 08, 2026	26,095	25,850	25,850	26,235	25,795	9,402
April 07, 2026	26,000	25,665	25,665	26,060	25,600	5,275
April 06, 2026	26,285	25,895	25,895	26,440	25,865	8,264
April 02, 2026	26,480	26,285	26,285	26,550	25,990	4,068
April 01, 2026	26,415	26,490	26,490	26,550	25,990	6,360
March 30, 2026	26,055	25,915	25,915	26,200	25,720	23,535
March 27, 2026	26,455	26,135	26,135	26,555	25,865	9,729
March 25, 2026	26,860	26,405	26,405	27,100	26,290	9,081
March 24, 2026	25,690	26,800	26,800	27,000	25,350	14,823
March 23, 2026	26,570	25,485	25,485	26,570	25,420	15,029