Abbott India share price		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
22-05-2026 Friday	BSE Sensex : 75,415.35 +231.99 +0.31%		NSE Nifty 50 : 23,719.30 +64.60 +0.27%		USD - INR 1 $ = Rs 95.76	Find Stock
Company:	Abbott India		MCap (aprox) 59029.4 Crores	Symbol : ABBOTINDIA	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
2.0%	9.5%	9.2%	5.4%	-5.8%	-9.8%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price "   and " . htm " in the address bar and press enter until you get latest data. ***  Data is for information only. Not BUY or SELL advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
22-05-26	Fri	27830	115	8.82k	0.4%
21-05-26	Thu	27715	270	6.96k	1.0%	Data Update : 8 PM
20-05-26	Wed	27445	-350	5.28k	-1.3%	22-05-26 : 27830
19-05-26	Tue	27795	-130	5.01k	-0.5%
18-05-26	Mon	27925	-15	12.61k	-0.1%	Compared to  :  13-05-26 27280
15-05-26	Fri	27940	420	11.58k	1.5%
14-05-26	Thu	27520	240	9.54k	0.9%	7 Days %
13-05-26	Wed	27280	380	15.81k	1.4%	2.0%
12-05-26	Tue	26900	-895	18.76k	-3.2%
11-05-26	Mon	27795	1095	39.21k	4.1%	Compared to  :  22-04-26 25420
08-05-26	Fri	26700	0	11.13k	0.0%
07-05-26	Thu	26700	400	27.58k	1.5%	1 Month %
06-05-26	Wed	26300	995	17.91k	3.9%	9.5%
05-05-26	Tue	25305	-110	9.49k	-0.4%	.
04-05-26	Mon	25415	-20	13.7k	-0.1%	Compared to  :  23-03-26 25485
30-04-26	Thu	25435	-40	4.67k	-0.2%
29-04-26	Wed	25475	130	7.21k	0.5%	2 Months %
28-04-26	Tue	25345	-80	8.03k	-0.3%	9.2%
27-04-26	Mon	25425	245	50.41k	1.0%
24-04-26	Fri	25180	-230	7.77k	-0.9%	Compared to  :  23-02-26 26395
23-04-26	Thu	25410	-10	10.09k	0.0%
22-04-26	Wed	25420	35	42.55k	0.1%	3 Months %
21-04-26	Tue	25385	-165	12.81k	-0.6%	5.4%
20-04-26	Mon	25550	-235	14.62k	-0.9%
17-04-26	Fri	25785	-75	15.05k	-0.3%	Compared to  :  21-11-25 29530
16-04-26	Thu	25860	-115	6.97k	-0.4%
15-04-26	Wed	25975	250	15.74k	1.0%	6 Months %
13-04-26	Mon	25725	-55	6.9k	-0.2%	-5.8%
10-04-26	Fri	25780	0	9.77k	0.0%
09-04-26	Thu	25780	-70	10.07k	-0.3%	Compared to  :  22-05-25 30845
08-04-26	Wed	25850	185	9.4k	0.7%
07-04-26	Tue	25665	-230	5.28k	-0.9%	1 year %
06-04-26	Mon	25895	-390	8.27k	-1.5%	-9.8%
02-04-26	Thu	26285	-205	4.07k	-0.8%
01-04-26	Wed	26490	575	6.36k	2.2%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
30-03-26	Mon	25915	-220	23.54k	-0.8%
27-03-26	Fri	26135	-270	9.73k	-1.0%
25-03-26	Wed	26405	-395	9.08k	-1.5%
24-03-26	Tue	26800	1315	14.82k	5.2%
23-03-26	Mon	25485	-1230	15.03k	-4.6%
20-03-26	Fri	26715	200	5.19k	0.8%
19-03-26	Thu	26515	140	9.27k	0.5%
18-03-26	Wed	26375	-35	8.38k	-0.3%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	26410	45	5.55k	0.2%
26-02-26	Thu	26365	-105	1.96k	-0.4%
25-02-26	Wed	26470	175	4.51k	0.7%
24-02-26	Tue	26295	-100	7.7k	-0.4%
23-02-26	Mon	26395	-65	4.98k	-0.2%
20-02-26	Fri	26460	-160	7.66k	-0.6%
19-02-26	Thu	26620	330	8.45k	1.3%
18-02-26	Wed	26290	-170	4.78k	-0.6%
17-02-26	Tue	26460	-200	6.55k	-0.8%
16-02-26	Mon	26660	-255	14.88k	-0.9%
13-02-26	Fri	26915	-380	9.4k	-1.4%
12-02-26	Thu	27295	-185	10.5k	-0.7%
11-02-26	Wed	27480	115	10.04k	0.4%
10-02-26	Tue	27365	150	4.1k	0.6%
09-02-26	Mon	27215	115	3.37k	0.4%
06-02-26	Fri	27100	220	7.91k	0.8%
05-02-26	Thu	26880	-445	10.47k	-1.6%
04-02-26	Wed	27325	80	6.26k	0.3%
03-02-26	Tue	27245	-320	1.8k	-1.2%
02-02-26	Mon	27565	930	17.03k	3.5%
01-02-26	Sun	26635	-975	14.77k	-3.5%
30-01-26	Fri	27610	-75	3.52k	-0.3%
29-01-26	Thu	27685	-95	4.63k	-0.3%
28-01-26	Wed	27780	55	3.52k	0.2%
27-01-26	Tue	27725	150	2.24k	0.5%
23-01-26	Fri	27575	365	3.88k	1.3%
22-01-26	Thu	27210	-540	4.66k	-1.9%
21-01-26	Wed	27750	-5	3.25k	0.0%
20-01-26	Tue	27755	-125	3.98k	-0.4%
19-01-26	Mon	27880	-210	4.22k	-0.7%
16-01-26	Fri	28090	-290	3.87k	-1.0%
14-01-26	Wed	28380	285	5.89k	1.0%
13-01-26	Tue	28095	-245	11.57k	-0.9%
12-01-26	Mon	28340	-145	2.88k	-0.5%
09-01-26	Fri	28485	45	5.39k	0.2%
08-01-26	Thu	28440	285	9k	1.0%
07-01-26	Wed	28155	30	3.13k	0.1%
06-01-26	Tue	28125	-360	10.3k	-1.3%
05-01-26	Mon	28485	-540	3.95k	-1.9%
02-01-26	Fri	29025	345	5.56k	1.2%
01-01-26	Thu	28680	-225	21.56k	-0.8%
31-12-25	Wed	28905	0	20.87k	0.0%
30-12-25	Tue	28905	390	3.86k	1.4%
29-12-25	Mon	28515	220	22.01k	0.8%
26-12-25	Fri	28295	285	6.43k	1.0%
24-12-25	Wed	28010	-25	4.84k	-0.1%
23-12-25	Tue	28035	55	3.75k	0.2%
22-12-25	Mon	27980	350	3.87k	1.3%
19-12-25	Fri	27630	-175	2.85k	-0.6%
18-12-25	Thu	27805	-80	2.42k	-0.3%
17-12-25	Wed	27885	-125	4.14k	-0.4%
16-12-25	Tue	28010	-195	5.06k	-0.7%
15-12-25	Mon	28205	220	3.13k	0.8%
12-12-25	Fri	27985	-90	11.89k	-0.3%
11-12-25	Thu	28075	-650	12.73k	-2.3%
10-12-25	Wed	28725	-220	12.31k	-0.8%
09-12-25	Tue	28945	95	8.64k	0.3%
08-12-25	Mon	28850	-40	6.56k	-0.1%
05-12-25	Fri	28890	-350	11.74k	-1.2%
04-12-25	Thu	29240	-570	8.7k	-1.9%
03-12-25	Wed	29810	-265	8.98k	-0.9%
02-12-25	Tue	30075	635	7.94k	2.2%
01-12-25	Mon	29440	-585	8.43k	-1.9%
28-11-25	Fri	30025	-180	3.92k	-0.6%
27-11-25	Thu	30205	530	7.91k	1.8%
26-11-25	Wed	29675	100	5.49k	0.3%
25-11-25	Tue	29575	-10	4.82k	0.0%
24-11-25	Mon	29585	55	5.19k	0.2%
21-11-25	Fri	29530	-135	10.02k	-0.5%
20-11-25	Thu	29665	105	5.52k	0.4%
19-11-25	Wed	29560	220	8.69k	0.7%
18-11-25	Tue	29340	-230	9.5k	-0.8%
17-11-25	Mon	29570	0	4.43k	0.0%
14-11-25	Fri	29570	20	4.84k	0.1%
13-11-25	Thu	29550	45	4.82k	0.2%
12-11-25	Wed	29505	720	7.73k	2.5%
11-11-25	Tue	28785	-670	9.72k	-2.3%
10-11-25	Mon	29455	95	55.28k	0.3%
07-11-25	Fri	29360	325	7.56k	1.1%
06-11-25	Thu	29035	40	9.06k	0.1%
04-11-25	Tue	28995	-605	11.67k	-2.0%
03-11-25	Mon	29600	-105	5.54k	-0.4%
31-10-25	Fri	29705	-65	3.98k	-0.2%
30-10-25	Thu	29770	0	4.21k	0.0%
29-10-25	Wed	29770	-160	8.03k	-0.5%
28-10-25	Tue	29930	-185	3.34k	-0.6%
27-10-25	Mon	30115	-140	5.19k	-0.5%
24-10-25	Fri	30255	325	1.35k	1.1%
23-10-25	Thu	29930	125	4.66k	0.4%
21-10-25	Tue	29805	-30	2.86k	-0.1%
20-10-25	Mon	29835	5	7.86k	0.0%
17-10-25	Fri	29830	-265	5.19k	-0.9%
16-10-25	Thu	30095	100	5.86k	0.3%
15-10-25	Wed	29995	-135	4.74k	-0.4%
14-10-25	Tue	30130	440	5.45k	1.5%
13-10-25	Mon	29690	-235	4.72k	-0.8%
10-10-25	Fri	29925	100	4.75k	0.3%
09-10-25	Thu	29825	-195	3.94k	-0.6%
08-10-25	Wed	30020	55	5.6k	0.2%
07-10-25	Tue	29965	75	11.2k	0.3%
06-10-25	Mon	29890	600	6.6k	2.0%
03-10-25	Fri	29290	-375	9.71k	-1.3%
01-10-25	Wed	29665	-75	7.03k	-0.3%
30-09-25	Tue	29740	-455	19.05k	-1.5%
29-09-25	Mon	30195	0	10.3k	0.0%
26-09-25	Fri	30195	-30	5.5k	-0.1%
25-09-25	Thu	30225	30	5.18k	0.1%
24-09-25	Wed	30195	-170	14.23k	-0.6%
23-09-25	Tue	30365	-525	12.74k	-1.7%
22-09-25	Mon	30890	-80	8.51k	-0.3%
19-09-25	Fri	30970	40	12.98k	0.1%
18-09-25	Thu	30930	20	9.68k	0.1%
17-09-25	Wed	30910	-70	5.88k	-0.2%
16-09-25	Tue	30980	5	6.49k	0.0%
15-09-25	Mon	30975	-280	13.52k	-0.9%
12-09-25	Fri	31255	625	20.21k	2.0%
11-09-25	Thu	30630	-335	6.47k	-1.1%
10-09-25	Wed	30965	-185	11k	-0.6%
09-09-25	Tue	31150	-1025	19.27k	-3.2%
08-09-25	Mon	32175	-400	4.02k	-1.2%
05-09-25	Fri	32575	80	5.04k	0.2%
04-09-25	Thu	32495	365	6.95k	1.1%
03-09-25	Wed	32130	650	6.11k	2.1%
02-09-25	Tue	31480	5	4.57k	0.0%
01-09-25	Mon	31475	-410	8.26k	-1.3%
29-08-25	Fri	31885	365	10.8k	1.2%
28-08-25	Thu	31520	-355	6.09k	-1.1%
26-08-25	Tue	31875	-760	7k	-2.3%
25-08-25	Mon	32635	40	3.65k	0.1%
22-08-25	Fri	32595	-470	9.48k	-1.4%
21-08-25	Thu	33065	475	4.81k	1.5%
20-08-25	Wed	32590	-675	7.27k	-2.0%
19-08-25	Tue	33265	325	6.35k	1.0%
18-08-25	Mon	32940	380	18.24k	1.2%
14-08-25	Thu	32560	-420	12.08k	-1.3%
13-08-25	Wed	32980	135	3.04k	0.4%
12-08-25	Tue	32845	125	3.02k	0.4%
11-08-25	Mon	32720	115	4.24k	0.4%
08-08-25	Fri	32605	-650	8.73k	-2.0%
07-08-25	Thu	33255	-740	8k	-2.2%
06-08-25	Wed	33995	400	5.53k	1.2%
05-08-25	Tue	33595	-810	7.11k	-2.4%
04-08-25	Mon	34405	-790	6.2k	-2.2%
01-08-25	Fri	35195	485	8.87k	1.4%
31-07-25	Thu	34710	1815	14.01k	5.5%
30-07-25	Wed	32895	-885	6.36k	-2.6%
29-07-25	Tue	33780	-800	5.5k	-2.3%
28-07-25	Mon	34580	-155	6.93k	-0.4%
25-07-25	Fri	34735	605	7.13k	1.8%
24-07-25	Thu	34130	45	4.04k	0.1%
23-07-25	Wed	34085	-40	2.81k	-0.1%
22-07-25	Tue	34125	-40	4.29k	-0.1%
21-07-25	Mon	34165	-115	4.67k	-0.3%
18-07-25	Fri	34280	5	3.9k	0.0%
17-07-25	Thu	34275	-20	4.71k	-0.1%
16-07-25	Wed	34295	-125	2.51k	-0.4%
15-07-25	Tue	34420	-135	3.03k	-0.4%
14-07-25	Mon	34555	165	4.4k	0.5%
11-07-25	Fri	34390	-325	7.82k	-0.9%
10-07-25	Thu	34160	230	10.34k	0.7%
09-07-25	Wed	34485	-250	6.13k	-0.7%
08-07-25	Tue	34735	-685	9.98k	-1.9%
07-07-25	Mon	35420	-40	13.66k	-0.1%
04-07-25	Fri	35460	795	13.57k	2.3%
03-07-25	Thu	34665	-1005	15.15k	-2.8%
02-07-25	Wed	35670	730	25.04k	2.1%
01-07-25	Tue	34940	1885	53.06k	5.7%
30-06-25	Mon	33055	1375	30.74k	4.3%
27-06-25	Fri	31680	145	5.19k	0.5%
26-06-25	Thu	31535	485	9.21k	1.6%
25-06-25	Wed	31050	-570	6.68k	-1.8%
24-06-25	Tue	31620	590	9.99k	1.9%
23-06-25	Mon	31030	-535	8.83k	-1.7%
20-06-25	Fri	31565	-235	3.65k	-0.7%
19-06-25	Thu	31800	125	14.71k	0.4%
18-06-25	Wed	31675	160	3.43k	0.5%
17-06-25	Tue	31515	-60	5.79k	-0.2%
16-06-25	Mon	31575	-60	9.06k	-0.2%
13-06-25	Fri	31635	-10	2.84k	0.0%
12-06-25	Thu	31645	-165	3.04k	-0.5%
11-06-25	Wed	31810	180	4.82k	0.6%
10-06-25	Tue	31630	-65	16.7k	-0.2%
09-06-25	Mon	31695	400	25.79k	1.3%
06-06-25	Fri	31295	160	13.34k	0.5%
05-06-25	Thu	31135	530	11.46k	1.7%
04-06-25	Wed	30605	150	9.48k	0.5%
03-06-25	Tue	30455	105	3.53k	0.3%
02-06-25	Mon	30350	230	3.53k	0.8%
30-05-25	Fri	30120	-295	4.79k	-1.0%
29-05-25	Thu	30415	195	3.59k	0.6%
28-05-25	Wed	30220	-575	8.61k	-1.9%
27-05-25	Tue	30795	-350	4.66k	-1.1%
26-05-25	Mon	31145	-290	7.71k	-0.9%
23-05-25	Fri	31435	590	22.68k	1.9%
22-05-25	Thu	30845	160	26.27k	0.5%
21-05-25	Wed	30685	125	6.07k	0.4%