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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	30,080	29,965	29,965	30,400	29,830	11,195
October 01, 2025	29,500	29,890	29,890	30,080	29,400	6,603
September 30, 2025	29,700	29,290	29,290	29,825	29,060	9,718
September 29, 2025	29,740	29,665	29,665	30,000	29,520	7,034
September 26, 2025	30,195	29,740	29,740	30,280	29,150	19,046
September 25, 2025	30,195	30,195	30,195	30,505	30,025	10,296
September 24, 2025	30,380	30,195	30,195	30,465	30,090	5,501
September 23, 2025	30,340	30,225	30,225	30,440	30,100	5,182
September 22, 2025	30,410	30,195	30,195	30,670	30,150	14,233
September 19, 2025	31,000	30,365	30,365	31,055	30,130	12,743
September 18, 2025	31,095	30,890	30,890	31,355	30,840	8,509
September 17, 2025	31,160	30,970	30,970	31,220	30,815	12,984
September 16, 2025	31,280	30,930	30,930	31,280	30,710	9,676
September 15, 2025	30,900	30,910	30,910	31,400	30,810	5,878
September 12, 2025	31,100	30,980	30,980	31,230	30,815	6,534
September 11, 2025	31,385	30,975	30,975	31,495	30,875	13,521
September 10, 2025	30,825	31,255	31,255	31,400	30,555	20,209
September 09, 2025	31,000	30,630	30,630	31,170	30,540	6,471
September 08, 2025	31,415	30,965	30,965	31,645	30,900	10,998
September 05, 2025	32,385	31,150	31,150	32,385	31,030	19,273
September 04, 2025	32,565	32,175	32,175	32,755	32,000	4,031
September 03, 2025	32,495	32,575	32,575	32,775	32,155	5,036
September 02, 2025	32,300	32,495	32,495	32,700	32,025	6,945
September 01, 2025	31,650	32,130	32,130	32,315	31,500	6,106
August 29, 2025	31,660	31,480	31,480	31,945	31,315	4,572
August 28, 2025	32,000	31,475	31,475	32,025	31,355	8,264
August 26, 2025	31,615	31,885	31,885	32,050	31,175	10,802
August 25, 2025	32,145	31,520	31,520	32,145	31,470	6,091
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

Abbott India Limited (ABBOTINDIA.NS) NSE