Abbott India Limited ABBOTINDIA
NSE · India · Health Technology
INR 26,840.00-285.00 (-1.05%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 26,840.00 | -1.05% | INR 27,145.00 | INR 27,330.00 | INR 26,435.00 | 6.88K |
| 2026-09-30 | INR 27,125.00 | -0.53% | INR 27,270.00 | INR 27,495.00 | INR 27,015.00 | 5.65K |
| 2026-09-29 | INR 27,270.00 | +1.98% | INR 26,735.00 | INR 27,850.00 | INR 26,650.00 | 20.58K |
| 2026-09-28 | INR 26,740.00 | -0.80% | INR 26,955.00 | INR 27,175.00 |
| INR 26,530.00 |
| 5.52K |
| 2026-09-25 | INR 26,955.00 | +0.35% | INR 26,860.00 | INR 27,095.00 | INR 26,860.00 | 2.26K |
| 2026-09-24 | INR 26,860.00 | -0.28% | INR 26,910.00 | INR 27,225.00 | INR 26,780.00 | 4.50K |
| 2026-09-23 | INR 26,935.00 | -1.07% | INR 27,225.00 | INR 27,490.00 | INR 26,905.00 | 4.55K |
| 2026-09-22 | INR 27,225.00 | +0.98% | INR 26,960.00 | INR 27,295.00 | INR 26,960.00 | 4.43K |
| 2026-09-21 | INR 26,960.00 | -1.14% | INR 27,200.00 | INR 27,300.00 | INR 26,815.00 | 7.36K |
| 2026-09-18 | INR 27,270.00 | +5.25% | INR 26,035.00 | INR 27,490.00 | INR 26,035.00 | 38.34K |
| 2026-09-17 | INR 25,910.00 | -0.82% | INR 26,125.00 | INR 26,280.00 | INR 25,830.00 | 5.14K |
| 2026-09-16 | INR 26,125.00 | 0.00% | INR 26,195.00 | INR 26,450.00 | INR 25,500.00 | 5.68K |
| 2026-09-15 | INR 26,125.00 | +2.25% | INR 25,690.00 | INR 26,245.00 | INR 25,550.00 | 10.73K |
| 2026-09-11 | INR 25,550.00 | +1.15% | INR 25,260.00 | INR 25,635.00 | INR 25,135.00 | 9.62K |
| 2026-09-10 | INR 25,260.00 | +0.14% | INR 25,245.00 | INR 25,395.00 | INR 25,205.00 | 7.22K |
| 2026-09-09 | INR 25,225.00 | -1.29% | INR 25,555.00 | INR 25,705.00 | INR 25,190.00 | 6.05K |
| 2026-09-08 | INR 25,555.00 | -1.48% | INR 25,860.00 | INR 26,065.00 | INR 25,440.00 | 11.09K |
| 2026-09-07 | INR 25,940.00 | -0.48% | INR 26,150.00 | INR 26,195.00 | INR 25,810.00 | 5.39K |
| 2026-09-04 | INR 26,065.00 | +0.46% | INR 25,945.00 | INR 26,365.00 | INR 25,810.00 | 8.80K |
| 2026-09-03 | INR 25,945.00 | -0.38% | INR 26,175.00 | INR 26,175.00 | INR 25,905.00 | 3.15K |
| 2026-09-02 | INR 26,045.00 | -0.34% | INR 26,185.00 | INR 26,265.00 | INR 25,810.00 | 7.83K |
| 2026-09-01 | INR 26,135.00 | +1.10% | INR 25,880.00 | INR 26,215.00 | INR 25,710.00 | 8.75K |
| 2026-08-31 | INR 25,850.00 | -1.24% | INR 26,300.00 | INR 26,300.00 | INR 25,800.00 | 6.68K |
| 2026-08-28 | INR 26,175.00 | -0.66% | INR 26,420.00 | INR 26,745.00 | INR 26,120.00 | 6.55K |
| 2026-08-27 | INR 26,350.00 | -0.77% | INR 26,680.00 | INR 26,695.00 | INR 26,300.00 | 4.71K |
| 2026-08-26 | INR 26,555.00 | +0.53% | INR 26,650.00 | INR 26,650.00 | INR 26,410.00 | 6.27K |
| 2026-08-25 | INR 26,415.00 | -0.02% | INR 26,550.00 | INR 26,560.00 | INR 26,180.00 | 10.98K |
| 2026-08-24 | INR 26,420.00 | +0.72% | INR 26,155.00 | INR 26,495.00 | INR 26,030.00 | 10.31K |
| 2026-08-21 | INR 26,230.00 | +0.42% | INR 26,120.00 | INR 26,315.00 | INR 25,905.00 | 8.78K |
| 2026-08-20 | INR 26,120.00 | -1.08% | INR 26,500.00 | INR 26,500.00 | INR 26,080.00 | 7.49K |
| 2026-08-19 | INR 26,405.00 | -0.66% | INR 26,580.00 | INR 26,605.00 | INR 26,300.00 | 7.49K |
| 2026-08-18 | INR 26,580.00 | -1.21% | INR 26,900.00 | INR 26,900.00 | INR 26,510.00 | 4.51K |
| 2026-08-17 | INR 26,905.00 | -0.57% | INR 27,145.00 | INR 27,150.00 | INR 26,650.00 | 11.19K |
| 2026-08-14 | INR 27,060.00 | -2.03% | INR 27,800.00 | INR 27,800.00 | INR 27,000.00 | 18.52K |
| 2026-08-13 | INR 27,620.00 | -1.85% | INR 28,610.00 | INR 28,635.00 | INR 27,400.00 | 34.09K |
| 2026-08-12 | INR 28,140.00 | +0.43% | INR 28,020.00 | INR 28,250.00 | INR 27,755.00 | 11.91K |
| 2026-08-11 | INR 28,020.00 | +1.76% | INR 27,535.00 | INR 28,135.00 | INR 27,330.00 | 8.47K |
| 2026-08-10 | INR 27,535.00 | -1.08% | INR 27,950.00 | INR 27,950.00 | INR 27,495.00 | 3.82K |
| 2026-08-07 | INR 27,835.00 | -0.07% | INR 27,855.00 | INR 27,975.00 | INR 27,600.00 | 7.63K |
| 2026-08-06 | INR 27,855.00 | +0.25% | INR 27,830.00 | INR 27,990.00 | INR 27,750.00 | 6.07K |
| 2026-08-05 | INR 27,785.00 | -0.14% | INR 27,925.00 | INR 27,955.00 | INR 27,650.00 | 3.48K |
| 2026-08-04 | INR 27,825.00 | -0.25% | INR 27,895.00 | INR 27,925.00 | INR 27,730.00 | 2.41K |
| 2026-08-03 | INR 27,895.00 | +0.34% | INR 27,950.00 | INR 28,045.00 | INR 27,680.00 | 9.46K |
| 2026-07-31 | INR 27,800.00 | +0.89% | INR 27,505.00 | INR 27,880.00 | INR 27,430.00 | 6.21K |
| 2026-07-30 | INR 27,555.00 | -0.68% | INR 27,745.00 | INR 27,865.00 | INR 27,500.00 | 3.57K |
| 2026-07-29 | INR 27,745.00 | -0.57% | INR 27,950.00 | INR 28,090.00 | INR 27,600.00 | 9.93K |
| 2026-07-28 | INR 27,905.00 | +0.38% | INR 27,895.00 | INR 27,945.00 | INR 27,745.00 | 6.56K |
| 2026-07-27 | INR 27,800.00 | -0.73% | INR 28,015.00 | INR 28,155.00 | INR 27,750.00 | 6.60K |
| 2026-07-24 | INR 28,005.00 | -2.39% | INR 27,900.00 | INR 28,050.00 | INR 27,650.00 | 10.81K |
| 2026-07-23 | INR 28,690.00 | -0.73% | INR 28,905.00 | INR 28,905.00 | INR 28,455.00 | 20.31K |
| 2026-07-22 | INR 28,900.00 | +0.35% | INR 28,900.00 | INR 28,940.00 | INR 28,210.00 | 21.90K |
| 2026-07-21 | INR 28,800.00 | +1.86% | INR 28,395.00 | INR 28,835.00 | INR 28,165.00 | 16.85K |
| 2026-07-20 | INR 28,275.00 | +0.78% | INR 28,055.00 | INR 28,345.00 | INR 27,910.00 | 8.87K |
| 2026-07-17 | INR 28,055.00 | +0.66% | INR 27,920.00 | INR 28,170.00 | INR 27,445.00 | 11.10K |
| 2026-07-16 | INR 27,870.00 | +0.83% | INR 27,750.00 | INR 27,930.00 | INR 27,550.00 | 8.28K |
| 2026-07-15 | INR 27,640.00 | +0.51% | INR 27,500.00 | INR 27,750.00 | INR 27,365.00 | 8.70K |
| 2026-07-14 | INR 27,500.00 | +0.38% | INR 27,415.00 | INR 27,570.00 | INR 27,225.00 | 20.02K |
| 2026-07-13 | INR 27,395.00 | +0.85% | INR 27,490.00 | INR 27,530.00 | INR 27,170.00 | 10.10K |
| 2026-07-10 | INR 27,165.00 | +1.48% | INR 26,815.00 | INR 27,350.00 | INR 26,665.00 | 16.82K |
| 2026-07-09 | INR 26,770.00 | +2.00% | INR 26,200.00 | INR 26,890.00 | INR 26,200.00 | 24.86K |
| 2026-07-08 | INR 26,245.00 | -1.80% | INR 26,725.00 | INR 26,790.00 | INR 26,125.00 | 5.25K |
| 2026-07-07 | INR 26,725.00 | -0.50% | INR 26,960.00 | INR 27,000.00 | INR 26,565.00 | 6.93K |
| 2026-07-06 | INR 26,860.00 | +3.73% | INR 26,070.00 | INR 27,000.00 | INR 26,025.00 | 28.23K |
| 2026-07-03 | INR 25,895.00 | +0.66% | INR 25,850.00 | INR 26,120.00 | INR 25,615.00 | 21.11K |
| 2026-07-02 | INR 25,725.00 | +0.68% | INR 25,600.00 | INR 25,825.00 | INR 25,550.00 | 4.93K |
| 2026-07-01 | INR 25,550.00 | +0.43% | INR 25,585.00 | INR 25,655.00 | INR 25,370.00 | 18.75K |
| 2026-06-30 | INR 25,440.00 | +0.57% | INR 25,480.00 | INR 25,560.00 | INR 25,200.00 | 10.62K |
| 2026-06-29 | INR 25,295.00 | -1.13% | INR 25,800.00 | INR 25,800.00 | INR 25,210.00 | 22.22K |
| 2026-06-26 | INR 25,585.00 | 0.00% | INR 25,585.00 | INR 25,585.00 | INR 25,585.00 | 0 |
| 2026-06-25 | INR 25,585.00 | -0.04% | INR 25,695.00 | INR 25,820.00 | INR 25,480.00 | 13.18K |
| 2026-06-24 | INR 25,595.00 | +0.10% | INR 25,750.00 | INR 25,860.00 | INR 25,535.00 | 7.18K |
| 2026-06-23 | INR 25,570.00 | -1.90% | INR 26,285.00 | INR 26,285.00 | INR 25,335.00 | 24.91K |
| 2026-06-22 | INR 26,065.00 | -0.57% | INR 26,490.00 | INR 26,490.00 | INR 26,015.00 | 6.57K |
| 2026-06-19 | INR 26,215.00 | +0.27% | INR 26,255.00 | INR 26,345.00 | INR 26,025.00 | 7.74K |
| 2026-06-18 | INR 26,145.00 | +0.73% | INR 26,085.00 | INR 26,465.00 | INR 26,005.00 | 7.47K |
| 2026-06-17 | INR 25,955.00 | -0.56% | INR 26,000.00 | INR 26,305.00 | INR 25,925.00 | 8.60K |
| 2026-06-16 | INR 26,100.00 | -0.59% | INR 26,375.00 | INR 26,495.00 | INR 25,830.00 | 10.01K |
| 2026-06-15 | INR 26,255.00 | -0.10% | INR 26,555.00 | INR 26,580.00 | INR 26,170.00 | 5.92K |
| 2026-06-12 | INR 26,280.00 | +0.82% | INR 26,195.00 | INR 26,435.00 | INR 25,960.00 | 9.73K |
| 2026-06-11 | INR 26,065.00 | -1.47% | INR 26,455.00 | INR 26,485.00 | INR 25,960.00 | 7.02K |
| 2026-06-10 | INR 26,455.00 | +1.34% | INR 26,110.00 | INR 26,770.00 | INR 25,800.00 | 9.51K |
| 2026-06-09 | INR 26,105.00 | +1.26% | INR 25,805.00 | INR 26,240.00 | INR 25,760.00 | 11.20K |
| 2026-06-08 | INR 25,780.00 | -0.98% | INR 26,035.00 | INR 26,240.00 | INR 25,670.00 | 3.87K |
| 2026-06-05 | INR 26,035.00 | +0.83% | INR 26,000.00 | INR 26,180.00 | INR 25,870.00 | 3.62K |
| 2026-06-04 | INR 25,820.00 | -1.79% | INR 26,290.00 | INR 26,390.00 | INR 25,750.00 | 8.81K |
| 2026-06-03 | INR 26,290.00 | -0.02% | INR 26,335.00 | INR 26,420.00 | INR 26,005.00 | 4.85K |
| 2026-06-02 | INR 26,295.00 | -2.03% | INR 26,725.00 | INR 26,745.00 | INR 26,265.00 | 6.60K |
| 2026-06-01 | INR 26,840.00 | -0.06% | INR 27,095.00 | INR 27,175.00 | INR 26,570.00 | 7.11K |
| 2026-05-29 | INR 26,855.00 | -3.17% | INR 27,735.00 | INR 27,845.00 | INR 26,630.00 | 10.98K |
| 2026-05-28 | INR 27,735.00 | 0.00% | INR 27,735.00 | INR 27,735.00 | INR 27,735.00 | 0 |