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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Abbott India Limited (ABBOTINDIA.NS) NSE