Abbott India Limited - ABBOTINDIA.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	32,745	31,875	31,875	32,775	31,750	6,997
August 21, 2025	32,895	32,635	32,635	32,900	32,525	3,647
August 20, 2025	33,185	32,595	32,595	33,185	32,405	9,480
August 19, 2025	32,840	33,065	33,065	33,145	32,605	4,814
August 18, 2025	33,495	32,590	32,590	33,495	32,530	7,258
August 14, 2025	33,215	33,265	33,265	33,480	32,615	6,346
August 13, 2025	32,745	32,940	32,940	34,060	32,320	18,236
August 12, 2025	33,270	32,560	32,560	33,800	31,910	12,077
August 11, 2025	32,870	32,980	32,980	33,070	32,645	3,041
August 08, 2025	32,720	32,845	32,845	32,990	32,600	3,019
August 07, 2025	32,250	32,720	32,720	32,900	32,250	4,237
August 06, 2025	33,320	32,605	32,605	33,500	32,415	8,725
August 05, 2025	33,855	33,255	33,255	34,100	33,200	7,996
August 04, 2025	33,595	33,995	33,995	34,220	33,235	5,526
August 01, 2025	34,550	33,595	33,595	34,815	33,205	7,114
July 31, 2025	34,600	34,405	34,405	35,100	34,315	6,195
July 30, 2025	34,600	35,195	35,195	35,310	34,215	8,866
July 29, 2025	32,960	34,710	34,710	34,750	32,865	14,011
July 28, 2025	33,785	32,895	32,895	33,870	32,565	6,363
July 25, 2025	34,175	33,780	33,780	34,290	33,545	5,504
July 24, 2025	34,900	34,580	34,105	35,290	34,420	6,926
July 23, 2025	34,150	34,735	34,257.87	34,950	34,035	7,134
July 22, 2025	34,250	34,130	33,661.18	34,320	34,060	4,044
July 21, 2025	34,250	34,085	33,616.8	34,350	33,940	2,808
July 18, 2025	34,250	34,125	33,656.25	34,390	33,910	4,287
July 17, 2025	34,300	34,165	33,695.7	34,440	34,085	4,667
July 16, 2025	34,290	34,280	33,809.12	34,535	34,005	3,902
July 15, 2025	34,340	34,275	33,804.19	34,595	34,100	4,705
July 14, 2025	34,330	34,295	33,823.91	34,500	34,190	2,513
July 11, 2025	34,545	34,420	34,420	34,735	34,310	3,024
July 10, 2025	34,500	34,555	34,555	34,845	34,125	4,398
July 09, 2025	34,250	34,390	34,390	34,600	34,000	10,341
July 08, 2025	34,695	34,160	34,160	34,985	33,780	7,818
July 07, 2025	34,895	34,485	34,485	35,010	34,300	6,130
July 04, 2025	35,420	34,735	34,735	35,675	34,660	9,978
July 03, 2025	35,465	35,420	35,420	35,955	35,100	13,655
July 02, 2025	34,845	35,460	35,460	35,590	34,310	13,570
July 01, 2025	35,675	34,665	34,665	35,800	34,455	15,146
June 30, 2025	34,945	35,670	35,670	35,790	34,140	25,043
June 27, 2025	33,060	34,940	34,940	37,000	32,955	53,061
June 26, 2025	31,680	33,055	33,055	33,255	31,605	30,735
June 25, 2025	31,560	31,680	31,680	31,795	31,365	5,191
June 24, 2025	31,370	31,535	31,535	31,800	31,100	9,207
June 23, 2025	31,265	31,050	31,050	31,455	30,880	6,678
June 20, 2025	31,100	31,620	31,620	31,745	30,610	9,994
June 19, 2025	31,895	31,030	31,030	32,085	30,800	8,828
June 18, 2025	31,800	31,565	31,565	32,000	31,500	3,647
June 17, 2025	31,675	31,800	31,800	31,845	31,325	14,707
June 16, 2025	31,510	31,675	31,675	31,875	31,415	3,428
June 13, 2025	31,400	31,515	31,515	31,625	31,100	5,791
June 12, 2025	31,640	31,575	31,575	31,850	31,400	9,056
June 11, 2025	31,645	31,635	31,635	31,795	31,540	2,838
June 10, 2025	32,000	31,645	31,645	32,100	31,550	3,041
June 09, 2025	31,750	31,810	31,810	31,985	31,490	4,819
June 06, 2025	31,850	31,630	31,630	32,200	30,950	16,700
June 05, 2025	31,400	31,695	31,695	31,900	31,290	25,789
June 04, 2025	31,395	31,295	31,295	31,620	31,045	13,335
June 03, 2025	30,750	31,135	31,135	31,390	30,500	11,464
June 02, 2025	30,455	30,605	30,605	30,840	30,110	9,476
May 30, 2025	30,350	30,455	30,455	30,620	30,130	3,530

Abbott India Limited (ABBOTINDIA.NS) NSE