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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	28,420	28,090	28,090	28,525	28,000	3,870
January 12, 2026	28,010	28,380	28,380	28,515	27,770	5,889
January 09, 2026	28,200	28,095	28,095	28,395	27,785	11,565
January 08, 2026	28,445	28,340	28,340	28,525	28,155	2,893
January 07, 2026	28,600	28,485	28,485	28,600	28,140	5,386
January 06, 2026	28,155	28,425	28,425	28,450	28,100	6,827
January 05, 2026	28,250	28,155	28,155	28,250	28,030	3,129
January 02, 2026	28,485	28,125	28,125	28,490	27,955	10,340
January 01, 2026	28,860	28,485	28,485	28,990	28,405	3,948
December 31, 2025	28,820	29,025	29,025	29,250	28,600	5,558
December 30, 2025	29,045	28,680	28,680	29,045	28,225	21,561
December 29, 2025	28,950	28,905	28,905	28,975	28,290	20,874
December 26, 2025	28,515	28,905	28,905	28,990	28,425	3,858
December 24, 2025	28,200	28,515	28,515	28,805	27,950	22,010
December 23, 2025	28,200	28,295	28,295	28,600	27,885	6,431
December 22, 2025	28,055	28,010	28,010	28,195	27,775	4,844
December 19, 2025	27,995	28,035	28,035	28,200	27,870	3,746
December 18, 2025	27,640	27,980	27,980	28,040	27,430	3,872
December 17, 2025	27,950	27,630	27,630	27,960	27,540	2,849
December 16, 2025	28,010	27,805	27,805	28,010	27,770	2,415
December 15, 2025	28,100	27,885	27,885	28,100	27,815	4,142
December 12, 2025	28,210	28,010	28,010	28,210	27,950	5,057
December 11, 2025	27,810	28,205	28,205	28,250	27,810	3,127
December 10, 2025	28,080	27,985	27,985	28,245	27,770	11,894
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

Abbott India Limited (ABBOTINDIA.NS) NSE