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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 09, 2025	28,700	28,075	28,075	28,700	28,020	12,731
December 08, 2025	28,850	28,725	28,725	28,880	28,410	12,316
December 05, 2025	28,850	28,945	28,945	29,140	28,660	8,644
December 04, 2025	28,890	28,850	28,850	29,190	28,770	11,744
December 03, 2025	29,300	28,890	28,890	29,720	28,820	11,744
December 02, 2025	29,820	29,240	29,240	30,000	29,130	8,701
December 01, 2025	30,200	29,810	29,810	30,200	29,620	8,991
November 28, 2025	29,440	30,075	30,075	30,305	29,250	8,010
November 27, 2025	30,300	29,440	29,440	30,300	29,390	8,441
November 26, 2025	30,250	30,025	30,025	30,250	29,950	3,926
November 25, 2025	29,650	30,205	30,205	30,655	29,370	7,915
November 24, 2025	29,595	29,580	29,580	29,700	29,380	4,332
November 21, 2025	29,585	29,575	29,575	29,740	29,215	4,819
November 19, 2025	29,900	29,530	29,530	29,900	29,445	10,020
November 18, 2025	29,700	29,665	29,665	29,760	29,470	5,517
November 17, 2025	29,340	29,560	29,560	29,650	29,180	8,692
November 14, 2025	29,600	29,340	29,340	29,640	28,600	9,495
November 13, 2025	29,595	29,570	29,570	29,655	29,285	4,429
November 12, 2025	29,685	29,570	29,570	29,685	29,210	4,843
November 11, 2025	29,450	29,550	29,550	29,725	29,310	4,817
November 10, 2025	28,990	29,505	29,505	29,555	28,725	7,726
November 07, 2025	29,525	28,785	28,785	29,665	28,720	9,722
November 06, 2025	29,400	29,455	29,455	30,490	29,260	55,284
November 04, 2025	29,145	29,360	29,360	29,610	29,080	7,560
November 03, 2025	29,000	29,035	29,035	29,190	28,785	9,068
October 31, 2025	29,620	28,995	28,995	29,725	28,900	11,671
October 30, 2025	29,870	29,600	29,600	29,870	29,525	5,537
October 29, 2025	29,790	29,705	29,705	29,905	29,610	3,975
October 28, 2025	29,775	29,770	29,770	30,000	29,700	4,209
October 27, 2025	29,935	29,770	29,770	29,935	29,655	8,034
October 24, 2025	30,230	29,930	29,930	30,230	29,805	3,339
October 23, 2025	30,300	30,115	30,115	30,320	29,870	5,190
October 21, 2025	29,990	30,255	30,255	30,330	29,875	1,347
October 20, 2025	29,970	29,930	29,930	30,250	29,600	4,663
October 17, 2025	29,995	29,805	29,805	29,995	29,665	2,857
October 16, 2025	29,850	29,835	29,835	29,950	29,670	7,865
October 15, 2025	30,095	29,830	29,830	30,195	29,700	5,191
October 14, 2025	30,145	30,095	30,095	30,250	29,805	5,864
October 13, 2025	30,130	29,995	29,995	30,130	29,890	4,735
October 10, 2025	29,735	30,130	30,130	30,285	29,575	5,453
October 09, 2025	29,925	29,690	29,690	30,090	29,610	4,741
October 08, 2025	29,875	29,925	29,925	30,255	29,735	4,747
October 07, 2025	30,045	29,825	29,825	30,190	29,740	3,936
October 06, 2025	30,125	30,020	30,020	30,560	29,900	5,596
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

Abbott India Limited (ABBOTINDIA.NS) NSE