Abbott India Limited (NSE:ABBOTINDIA)
India
· Delayed Price · Currency is INR 28,945
+95 (0.33%)
At close: Dec 5, 2025
Abbott India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 28,850.00 | 29,140.00 | 28,660.00 | 28,945.00 | 28,945.00 | 0.33% | 8,644 |
| Dec 4, 2025 | 28,890.00 | 29,190.00 | 28,770.00 | 28,850.00 | 28,850.00 | -0.14% | 6,556 |
| Dec 3, 2025 | 29,300.00 | 29,720.00 | 28,820.00 | 28,890.00 | 28,890.00 | -1.20% | 11,743 |
| Dec 2, 2025 | 29,820.00 | 30,000.00 | 29,130.00 | 29,240.00 | 29,240.00 | -1.91% | 8,701 |
| Dec 1, 2025 | 30,200.00 | 30,200.00 | 29,620.00 | 29,810.00 | 29,810.00 | -0.88% | 8,983 |
| Nov 28, 2025 | 29,440.00 | 30,305.00 | 29,250.00 | 30,075.00 | 30,075.00 | 2.16% | 7,939 |
| Nov 27, 2025 | 30,300.00 | 30,300.00 | 29,390.00 | 29,440.00 | 29,440.00 | -1.95% | 8,428 |
| Nov 26, 2025 | 30,250.00 | 30,250.00 | 29,950.00 | 30,025.00 | 30,025.00 | -0.60% | 3,918 |
| Nov 25, 2025 | 29,650.00 | 30,655.00 | 29,370.00 | 30,205.00 | 30,205.00 | 1.79% | 7,914 |
| Nov 24, 2025 | 29,595.00 | 29,795.00 | 29,380.00 | 29,675.00 | 29,675.00 | 0.34% | 5,493 |
| Nov 21, 2025 | 29,585.00 | 29,740.00 | 29,215.00 | 29,575.00 | 29,575.00 | -0.03% | 4,817 |
| Nov 20, 2025 | 29,795.00 | 29,795.00 | 29,340.00 | 29,585.00 | 29,585.00 | 0.19% | 5,192 |
| Nov 19, 2025 | 29,900.00 | 29,900.00 | 29,445.00 | 29,530.00 | 29,530.00 | -0.46% | 10,018 |
| Nov 18, 2025 | 29,700.00 | 29,760.00 | 29,470.00 | 29,665.00 | 29,665.00 | 0.36% | 5,517 |
| Nov 17, 2025 | 29,340.00 | 29,650.00 | 29,180.00 | 29,560.00 | 29,560.00 | 0.75% | 8,689 |
| Nov 14, 2025 | 29,600.00 | 29,640.00 | 28,600.00 | 29,340.00 | 29,340.00 | -0.78% | 9,495 |
| Nov 13, 2025 | 29,595.00 | 29,655.00 | 29,285.00 | 29,570.00 | 29,570.00 | - | 4,429 |
| Nov 12, 2025 | 29,685.00 | 29,685.00 | 29,210.00 | 29,570.00 | 29,570.00 | 0.07% | 4,843 |
| Nov 11, 2025 | 29,450.00 | 29,725.00 | 29,310.00 | 29,550.00 | 29,550.00 | 0.15% | 4,816 |
| Nov 10, 2025 | 28,990.00 | 29,555.00 | 28,725.00 | 29,505.00 | 29,505.00 | 2.50% | 7,726 |
| Nov 7, 2025 | 29,525.00 | 29,665.00 | 28,720.00 | 28,785.00 | 28,785.00 | -2.27% | 9,721 |
| Nov 6, 2025 | 29,400.00 | 30,490.00 | 29,260.00 | 29,455.00 | 29,455.00 | 0.32% | 55,284 |
| Nov 4, 2025 | 29,145.00 | 29,610.00 | 29,080.00 | 29,360.00 | 29,360.00 | 1.12% | 7,561 |
| Nov 3, 2025 | 29,000.00 | 29,190.00 | 28,785.00 | 29,035.00 | 29,035.00 | 0.14% | 9,064 |
| Oct 31, 2025 | 29,620.00 | 29,725.00 | 28,900.00 | 28,995.00 | 28,995.00 | -2.04% | 11,671 |
| Oct 30, 2025 | 29,870.00 | 29,870.00 | 29,525.00 | 29,600.00 | 29,600.00 | -0.35% | 5,536 |
| Oct 29, 2025 | 29,790.00 | 29,905.00 | 29,610.00 | 29,705.00 | 29,705.00 | -0.22% | 3,975 |
| Oct 28, 2025 | 29,775.00 | 30,000.00 | 29,700.00 | 29,770.00 | 29,770.00 | - | 4,208 |
| Oct 27, 2025 | 29,935.00 | 29,935.00 | 29,655.00 | 29,770.00 | 29,770.00 | -0.53% | 8,027 |
| Oct 24, 2025 | 30,230.00 | 30,230.00 | 29,805.00 | 29,930.00 | 29,930.00 | -0.61% | 3,338 |
| Oct 23, 2025 | 30,300.00 | 30,320.00 | 29,870.00 | 30,115.00 | 30,115.00 | -0.46% | 5,189 |
| Oct 21, 2025 | 29,990.00 | 30,330.00 | 29,875.00 | 30,255.00 | 30,255.00 | 1.09% | 1,347 |
| Oct 20, 2025 | 29,970.00 | 30,250.00 | 29,600.00 | 29,930.00 | 29,930.00 | 0.42% | 4,662 |
| Oct 17, 2025 | 29,995.00 | 29,995.00 | 29,665.00 | 29,805.00 | 29,805.00 | -0.10% | 2,856 |
| Oct 16, 2025 | 29,850.00 | 29,950.00 | 29,670.00 | 29,835.00 | 29,835.00 | 0.02% | 7,864 |
| Oct 15, 2025 | 30,095.00 | 30,195.00 | 29,700.00 | 29,830.00 | 29,830.00 | -0.88% | 5,191 |
| Oct 14, 2025 | 30,145.00 | 30,250.00 | 29,805.00 | 30,095.00 | 30,095.00 | 0.33% | 5,863 |
| Oct 13, 2025 | 30,130.00 | 30,130.00 | 29,890.00 | 29,995.00 | 29,995.00 | -0.45% | 4,735 |
| Oct 10, 2025 | 29,735.00 | 30,285.00 | 29,575.00 | 30,130.00 | 30,130.00 | 1.48% | 5,450 |
| Oct 9, 2025 | 29,925.00 | 30,090.00 | 29,610.00 | 29,690.00 | 29,690.00 | -0.79% | 4,723 |
| Oct 8, 2025 | 29,875.00 | 30,255.00 | 29,735.00 | 29,925.00 | 29,925.00 | 0.34% | 4,745 |
| Oct 7, 2025 | 30,045.00 | 30,190.00 | 29,740.00 | 29,825.00 | 29,825.00 | -0.65% | 3,935 |
| Oct 6, 2025 | 30,125.00 | 30,560.00 | 29,900.00 | 30,020.00 | 30,020.00 | 0.18% | 5,596 |
| Oct 3, 2025 | 30,080.00 | 30,400.00 | 29,830.00 | 29,965.00 | 29,965.00 | 0.25% | 11,200 |
| Oct 1, 2025 | 29,500.00 | 30,080.00 | 29,400.00 | 29,890.00 | 29,890.00 | 2.05% | 6,603 |
| Sep 30, 2025 | 29,700.00 | 29,825.00 | 29,060.00 | 29,290.00 | 29,290.00 | -1.26% | 9,712 |
| Sep 29, 2025 | 29,740.00 | 30,000.00 | 29,520.00 | 29,665.00 | 29,665.00 | -0.25% | 7,034 |
| Sep 26, 2025 | 30,195.00 | 30,280.00 | 29,150.00 | 29,740.00 | 29,740.00 | -1.51% | 19,046 |
| Sep 25, 2025 | 30,195.00 | 30,505.00 | 30,025.00 | 30,195.00 | 30,195.00 | - | 10,296 |
| Sep 24, 2025 | 30,380.00 | 30,465.00 | 30,090.00 | 30,195.00 | 30,195.00 | -0.10% | 5,501 |