Price Data Selection & Download
Abbott Share Price All Time Records & Statistics (Jan 2003 - Apr 2026)
5739 daily OHLCV records on NSE from Jan. 2003 to April 2026. Compare with ABBOTINDIA stock valuation models to assess whether the stock is under or overvalued.
Share Price All Time High
₹37000.00
June 27, 2025
NSE Exchange
Share Price All Time Low
₹268.25
December 12, 2005
NSE Exchange
Highest Volume Trading Day
414,100
May 21, 2010 • ₹1095.80
NSE Exchange
Share Price History Data (Jan 2003 - Apr 2026)
ABBOTINDIA daily open, high, low, close and volume (OHLCV) on NSE — 80 records.
Total Records
80
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-04-30 | ₹25395.00 | ₹25485.00 | ₹25250.00 | ₹25435.00 | 4,669 |
| 2026-04-29 | ₹25570.00 | ₹25770.00 | ₹25405.00 | ₹25475.00 | 7,212 |
| 2026-04-28 | ₹25425.00 | ₹25600.00 | ₹25200.00 | ₹25345.00 | 8,029 |
| 2026-04-27 | ₹25320.00 | ₹25560.00 | ₹25180.00 | ₹25425.00 | 50,411 |
| 2026-04-24 | ₹25390.00 | ₹25510.00 | ₹25150.00 | ₹25180.00 | 7,767 |
| 2026-04-23 | ₹25440.00 | ₹25675.00 | ₹25350.00 | ₹25410.00 | 10,085 |
| 2026-04-22 | ₹25400.00 | ₹25760.00 | ₹25380.00 | ₹25420.00 | 42,549 |
| 2026-04-21 | ₹25610.00 | ₹25690.00 | ₹25340.00 | ₹25385.00 | 12,807 |
| 2026-04-20 | ₹25890.00 | ₹25890.00 | ₹25500.00 | ₹25550.00 | 14,619 |
| 2026-04-17 | ₹25990.00 | ₹25990.00 | ₹25550.00 | ₹25785.00 | 15,053 |
| 2026-04-16 | ₹26100.00 | ₹26150.00 | ₹25750.00 | ₹25860.00 | 6,973 |
| 2026-04-15 | ₹25895.00 | ₹26095.00 | ₹25755.00 | ₹25975.00 | 15,735 |
| 2026-04-13 | ₹25560.00 | ₹25895.00 | ₹25310.00 | ₹25725.00 | 6,904 |
| 2026-04-10 | ₹25965.00 | ₹25970.00 | ₹25620.00 | ₹25780.00 | 9,771 |
| 2026-04-09 | ₹26100.00 | ₹26100.00 | ₹25720.00 | ₹25780.00 | 10,072 |
| 2026-04-08 | ₹26095.00 | ₹26235.00 | ₹25795.00 | ₹25850.00 | 9,402 |
| 2026-04-07 | ₹26000.00 | ₹26060.00 | ₹25600.00 | ₹25665.00 | 5,275 |
| 2026-04-06 | ₹26285.00 | ₹26440.00 | ₹25865.00 | ₹25895.00 | 8,267 |
| 2026-04-02 | ₹26480.00 | ₹26550.00 | ₹25990.00 | ₹26285.00 | 4,065 |
| 2026-04-01 | ₹26415.00 | ₹26550.00 | ₹25990.00 | ₹26490.00 | 6,360 |
| 2026-03-30 | ₹26055.00 | ₹26200.00 | ₹25720.00 | ₹25915.00 | 23,537 |
| 2026-03-27 | ₹26455.00 | ₹26555.00 | ₹25865.00 | ₹26135.00 | 9,729 |
| 2026-03-25 | ₹26860.00 | ₹27100.00 | ₹26290.00 | ₹26405.00 | 9,078 |
| 2026-03-24 | ₹25690.00 | ₹27000.00 | ₹25350.00 | ₹26800.00 | 14,823 |
| 2026-03-23 | ₹26570.00 | ₹26570.00 | ₹25420.00 | ₹25485.00 | 15,029 |
| 2026-03-20 | ₹26515.00 | ₹26790.00 | ₹26400.00 | ₹26715.00 | 5,188 |
| 2026-03-19 | ₹26310.00 | ₹27095.00 | ₹26000.00 | ₹26515.00 | 9,265 |
| 2026-03-18 | ₹26500.00 | ₹26700.00 | ₹26275.00 | ₹26375.00 | 8,384 |
| 2026-03-17 | ₹26890.00 | ₹26890.00 | ₹26290.00 | ₹26450.00 | 5,175 |
| 2026-03-16 | ₹27045.00 | ₹27090.00 | ₹26605.00 | ₹26670.00 | 9,442 |
| 2026-03-13 | ₹26430.00 | ₹27260.00 | ₹26290.00 | ₹26960.00 | 7,310 |
| 2026-03-12 | ₹27000.00 | ₹27000.00 | ₹26530.00 | ₹26685.00 | 6,590 |
| 2026-03-11 | ₹27000.00 | ₹27325.00 | ₹26650.00 | ₹27200.00 | 9,145 |
| 2026-03-10 | ₹27300.00 | ₹27365.00 | ₹26705.00 | ₹26810.00 | 9,965 |
| 2026-03-09 | ₹27000.00 | ₹27300.00 | ₹26735.00 | ₹27185.00 | 6,395 |
| 2026-03-06 | ₹27615.00 | ₹27630.00 | ₹27160.00 | ₹27325.00 | 6,061 |
| 2026-03-05 | ₹27905.00 | ₹28490.00 | ₹27520.00 | ₹27615.00 | 18,832 |
| 2026-03-04 | ₹26805.00 | ₹27930.00 | ₹26505.00 | ₹27825.00 | 25,338 |
| 2026-03-02 | ₹26025.00 | ₹26900.00 | ₹26000.00 | ₹26805.00 | 12,530 |
| 2026-02-27 | ₹26410.00 | ₹26595.00 | ₹26075.00 | ₹26530.00 | 7,169 |
| 2026-02-26 | ₹26540.00 | ₹26540.00 | ₹26265.00 | ₹26355.00 | 1,908 |
| 2026-02-25 | ₹26485.00 | ₹26500.00 | ₹26100.00 | ₹26410.00 | 5,546 |
| 2026-02-24 | ₹26400.00 | ₹26520.00 | ₹26215.00 | ₹26365.00 | 1,960 |
| 2026-02-23 | ₹26415.00 | ₹26515.00 | ₹26240.00 | ₹26470.00 | 4,509 |
| 2026-02-20 | ₹26495.00 | ₹26780.00 | ₹26250.00 | ₹26295.00 | 7,695 |
| 2026-02-19 | ₹26530.00 | ₹26545.00 | ₹26335.00 | ₹26395.00 | 4,981 |
| 2026-02-18 | ₹26740.00 | ₹26850.00 | ₹26435.00 | ₹26460.00 | 7,659 |
| 2026-02-17 | ₹26470.00 | ₹26700.00 | ₹26210.00 | ₹26620.00 | 8,453 |
| 2026-02-16 | ₹26495.00 | ₹26665.00 | ₹26240.00 | ₹26290.00 | 4,779 |
| 2026-02-13 | ₹26680.00 | ₹26685.00 | ₹26300.00 | ₹26460.00 | 6,553 |
| 2026-02-12 | ₹27135.00 | ₹27135.00 | ₹26550.00 | ₹26660.00 | 14,882 |
| 2026-02-11 | ₹27495.00 | ₹27495.00 | ₹26820.00 | ₹26915.00 | 9,404 |
| 2026-02-10 | ₹27700.00 | ₹27700.00 | ₹27235.00 | ₹27295.00 | 10,501 |
| 2026-02-09 | ₹27450.00 | ₹27700.00 | ₹27305.00 | ₹27480.00 | 10,042 |
| 2026-02-06 | ₹27200.00 | ₹27415.00 | ₹26915.00 | ₹27365.00 | 4,095 |
| 2026-02-05 | ₹27200.00 | ₹27300.00 | ₹26865.00 | ₹27215.00 | 3,371 |
| 2026-02-04 | ₹27000.00 | ₹27280.00 | ₹26815.00 | ₹27100.00 | 7,911 |
| 2026-02-03 | ₹27885.00 | ₹27910.00 | ₹26800.00 | ₹26880.00 | 10,469 |
| 2026-02-02 | ₹27470.00 | ₹27495.00 | ₹26940.00 | ₹27325.00 | 6,255 |
| 2026-02-01 | ₹27690.00 | ₹27690.00 | ₹27060.00 | ₹27245.00 | 1,799 |
| 2026-01-30 | ₹26610.00 | ₹27995.00 | ₹26430.00 | ₹27565.00 | 17,026 |
| 2026-01-29 | ₹27575.00 | ₹27575.00 | ₹26580.00 | ₹26635.00 | 14,774 |
| 2026-01-28 | ₹27895.00 | ₹27895.00 | ₹27515.00 | ₹27610.00 | 3,515 |
| 2026-01-27 | ₹27915.00 | ₹27915.00 | ₹27230.00 | ₹27685.00 | 4,631 |
| 2026-01-23 | ₹27850.00 | ₹28100.00 | ₹27555.00 | ₹27780.00 | 3,524 |
| 2026-01-22 | ₹27800.00 | ₹27880.00 | ₹27540.00 | ₹27725.00 | 2,237 |
| 2026-01-21 | ₹27260.00 | ₹27695.00 | ₹26930.00 | ₹27575.00 | 3,881 |
| 2026-01-20 | ₹27750.00 | ₹27750.00 | ₹27140.00 | ₹27210.00 | 4,656 |
| 2026-01-19 | ₹27725.00 | ₹28020.00 | ₹27600.00 | ₹27750.00 | 3,254 |
| 2026-01-16 | ₹27880.00 | ₹28130.00 | ₹27650.00 | ₹27755.00 | 3,983 |
| 2026-01-14 | ₹28105.00 | ₹28350.00 | ₹27850.00 | ₹27880.00 | 4,218 |
| 2026-01-13 | ₹28420.00 | ₹28525.00 | ₹28000.00 | ₹28090.00 | 3,869 |
| 2026-01-12 | ₹28010.00 | ₹28515.00 | ₹27770.00 | ₹28380.00 | 5,889 |
| 2026-01-09 | ₹28200.00 | ₹28395.00 | ₹27785.00 | ₹28095.00 | 11,568 |
| 2026-01-08 | ₹28445.00 | ₹28525.00 | ₹28155.00 | ₹28340.00 | 2,884 |
| 2026-01-07 | ₹28600.00 | ₹28600.00 | ₹28140.00 | ₹28485.00 | 5,385 |
| 2026-01-06 | ₹28155.00 | ₹28515.00 | ₹28100.00 | ₹28440.00 | 8,996 |
| 2026-01-05 | ₹28250.00 | ₹28250.00 | ₹28030.00 | ₹28155.00 | 3,129 |
| 2026-01-02 | ₹28485.00 | ₹28490.00 | ₹27955.00 | ₹28125.00 | 10,295 |
| 2026-01-01 | ₹28860.00 | ₹28990.00 | ₹28405.00 | ₹28485.00 | 3,948 |
Abbott Share Price Performance Analysis (Jan 2003 - Apr 2026)
ABBOTINDIA price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-10.71%
₹28485.00 → ₹25435.00
Year to Date
Price Volatility
3.34%
Low Volatility
Year to Date
Average Daily Volume
9,118
Year to Date Average
NSE Exchange
Abbott Share Price History – Frequently Asked Questions
Common questions about ABBOTINDIA historical data and records. Explore ABBOTINDIA intrinsic value to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Abbott (ABBOTINDIA)?
The all-time high share price of Abbott was ₹37000.0 recorded on June 27, 2025 on the NSE exchange.
What is the all-time low share price of Abbott (ABBOTINDIA)?
The all-time low share price of Abbott was ₹268.25 recorded on December 12, 2005 on the NSE exchange.
How can I download ABBOTINDIA historical share price data?
You can download Abbott historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for ABBOTINDIA shares?
The highest trading volume day for Abbott was 414,100 shares traded on May 21, 2010 on the NSE exchange, with share price at ₹1095.8.