Abbott India BSE Price History

Date	Open	High	Low	Volume
29 January, 2026	27,471.85	26,560.05	27,317.60	26,629.85
28 January, 2026	27,924.95	27,532.95	27,924.95	27,593.55
27 January, 2026	27,787.40	27,255.00	27,583.15	27,684.45
23 January, 2026	28,129.85	27,595.05	28,129.85	27,829.85
22 January, 2026	27,879.00	27,573.60	27,799.95	27,698.15
21 January, 2026	27,687.70	26,919.65	27,215.55	27,604.70
20 January, 2026	27,727.35	27,120.00	27,525.80	27,215.50
19 January, 2026	27,958.15	27,523.60	27,680.05	27,773.50
16 January, 2026	28,146.55	27,680.00	27,899.65	27,776.95
14 January, 2026	28,366.15	27,865.00	28,150.00	27,899.65
13 January, 2026	28,535.70	28,026.85	28,420.05	28,088.75
12 January, 2026	28,465.00	27,760.00	28,000.00	28,414.15
09 January, 2026	28,301.10	27,801.50	28,101.15	28,042.90
08 January, 2026	28,541.25	28,127.35	28,469.15	28,334.25
07 January, 2026	28,600.00	28,200.00	28,600.00	28,493.75
06 January, 2026	28,499.95	28,005.05	28,005.45	28,429.90
05 January, 2026	28,223.10	28,050.70	28,126.15	28,177.35
02 January, 2026	28,486.05	27,874.35	28,486.05	28,101.15
01 January, 2026	29,024.00	28,462.75	28,924.50	28,486.35
31 December, 2025	29,200.00	28,600.00	28,899.95	29,069.85

First Previous 1 2 3 4 5 6 Next Last

Indian equities open higher as Nifty tops 23,100 and Sensex climbs over 700 points
Intraday Stocks To Buy Today, March 25: Top Picks By Anand James of Geojit Investments On Wednesday
Stock Market Today: Nifty Closes Near 23,000, Sensex Up 1.8%: IndiGo, L&T, Eternal, Asian Paints Top Gainers
Steel Stock Gains 5.14% On Getting NCLT Nod For Key Merger; Do You Own?
Stock Market Opens Strong: Nifty Up 1.5%, Sensex Rallies 1,516 Pts; Rupee Recovers as Trump Delays Iran Strike
D-Street Mayhem: Rs 15 Lakh Cr Wiped Out As Nifty-Sensex Close 2.5% Lower, Rupee In Free-Fall Amid Iran-US War
Indian equities outlook today as Bank Nifty remains weak and Nifty tests support
Stock Market Crash: Sensex, Nifty Hit 1-Year Low; How US-Israel-Iran War Wiped Out Rs 4,753,333 Crore
Intraday Stocks To Buy Today, March 23: Top Picks By Anand James of Geojit Investments On Monday
Nifty, Sensex Down 8% Amid Iran-US War, Crude Oil At Sky High: How Past Geopolitical Crises Have Shaped Market
Stock Market Weekly Wrap: Sensex, Nifty End In Green Amid Iran-US War, Crude Surge, Rupee Slide
Nifty Falls as Global Cues Persist and Gulf Tensions Weigh on Indian Markets
Intraday Stocks To Buy Today, March 20: Top Picks By Anand James of Geojit Investments On Friday
Nifty, Sensex Stage Sharp Rebound After Biggest Crash; IT Stocks in Green | Why Is Stock Market Rising Today?
Biggest Single-Day Market Crash! Rs 13 Lakh Cr Wiped Out as Sensex-Nifty Tank 3%; HDFC, ITC Hit 52-Week Lows
Indian Equities Open Weak as Nifty Holds Key Levels and Bank Nifty Eyes Support

Disclaimer: This is 3rd Party content/feed, viewers are requested to use their discretion and conduct proper diligence before investing, GoodReturns does not take any liability on the genuineness and correctness of the information in this article