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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	26,495	26,295	26,295	26,780	26,250	7,695
February 19, 2026	26,530	26,395	26,395	26,545	26,335	4,982
February 18, 2026	26,740	26,460	26,460	26,850	26,435	7,660
February 17, 2026	26,470	26,620	26,620	26,700	26,210	8,453
February 16, 2026	26,495	26,290	26,290	26,665	26,240	4,779
February 13, 2026	26,680	26,460	26,460	26,685	26,300	6,558
February 12, 2026	27,135	26,660	26,660	27,135	26,550	14,882
February 11, 2026	27,495	26,915	26,915	27,495	26,820	9,404
February 10, 2026	27,700	27,295	27,295	27,700	27,235	10,506
February 09, 2026	27,450	27,480	27,480	27,700	27,305	10,042
February 06, 2026	27,200	27,365	27,365	27,415	26,915	4,094
February 05, 2026	27,200	27,215	27,215	27,300	26,865	3,373
February 04, 2026	27,000	27,100	27,100	27,280	26,815	7,911
February 03, 2026	27,885	26,880	26,880	27,910	26,800	10,469
February 02, 2026	27,470	27,325	27,325	27,495	26,940	6,255
February 01, 2026	27,690	27,245	27,245	27,690	27,060	1,799
January 30, 2026	26,610	27,565	27,565	27,995	26,430	17,026
January 29, 2026	27,575	26,635	26,635	27,575	26,580	14,774
January 28, 2026	27,895	27,610	27,610	27,895	27,515	3,517
January 27, 2026	27,915	27,685	27,685	27,915	27,230	4,631
January 23, 2026	27,850	27,780	27,780	28,100	27,555	3,524
January 22, 2026	27,800	27,725	27,725	27,880	27,540	2,238
January 21, 2026	27,260	27,575	27,575	27,695	26,930	3,882
January 20, 2026	27,750	27,210	27,210	27,750	27,140	4,656
January 19, 2026	27,725	27,750	27,750	28,020	27,600	3,254
January 16, 2026	27,880	27,755	27,755	28,130	27,650	3,984
January 14, 2026	28,105	27,880	27,880	28,350	27,850	4,221
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

Abbott India Limited (ABBOTINDIA.NS) NSE