ABB India Limited (BOM:500002)
India · Delayed Price · Currency is INR 6,106.70
-105.50 (-1.70%)
At close: Mar 27, 2026
ABB India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6,211.65 | 6,211.65 | 5,992.00 | 6,106.70 | 6,106.70 | -1.70% | 8,737 |
| Mar 25, 2026 | 6,190.50 | 6,291.95 | 6,190.00 | 6,212.20 | 6,212.20 | 0.89% | 4,859 |
| Mar 24, 2026 | 6,266.30 | 6,266.30 | 6,050.00 | 6,157.45 | 6,157.45 | 1.96% | 7,927 |
| Mar 23, 2026 | 6,251.05 | 6,255.60 | 5,971.40 | 6,039.30 | 6,039.30 | -4.10% | 18,077 |
| Mar 20, 2026 | 6,284.40 | 6,379.00 | 6,278.10 | 6,297.40 | 6,297.40 | 1.63% | 10,823 |
| Mar 19, 2026 | 6,251.10 | 6,325.00 | 6,176.65 | 6,196.10 | 6,196.10 | -2.21% | 8,891 |
| Mar 18, 2026 | 6,314.00 | 6,417.45 | 6,279.00 | 6,336.20 | 6,336.20 | 0.38% | 17,504 |
| Mar 17, 2026 | 6,218.65 | 6,336.25 | 6,179.80 | 6,312.45 | 6,312.45 | 1.51% | 14,938 |
| Mar 16, 2026 | 6,402.05 | 6,412.00 | 6,164.55 | 6,218.60 | 6,218.60 | -2.75% | 26,950 |
| Mar 13, 2026 | 6,413.65 | 6,555.00 | 6,337.40 | 6,394.60 | 6,394.60 | -0.28% | 111,497 |
| Mar 12, 2026 | 6,249.95 | 6,430.00 | 6,145.05 | 6,412.50 | 6,412.50 | 2.10% | 107,197 |
| Mar 11, 2026 | 6,216.75 | 6,322.00 | 6,184.50 | 6,280.50 | 6,280.50 | 0.92% | 20,414 |
| Mar 10, 2026 | 6,049.95 | 6,250.00 | 6,028.05 | 6,223.45 | 6,223.45 | 4.08% | 59,553 |
| Mar 9, 2026 | 6,009.60 | 6,009.60 | 5,851.65 | 5,979.30 | 5,979.30 | -1.43% | 14,645 |
| Mar 6, 2026 | 5,879.55 | 6,116.00 | 5,875.55 | 6,065.90 | 6,065.90 | 2.32% | 8,409 |
| Mar 5, 2026 | 5,815.25 | 5,995.75 | 5,815.25 | 5,928.40 | 5,928.40 | 1.70% | 9,673 |
| Mar 4, 2026 | 5,885.90 | 5,919.95 | 5,795.05 | 5,829.05 | 5,829.05 | -2.62% | 17,481 |
| Mar 2, 2026 | 5,470.80 | 6,072.45 | 5,470.80 | 5,985.65 | 5,985.65 | -1.46% | 23,967 |
| Feb 27, 2026 | 6,129.10 | 6,134.05 | 6,040.00 | 6,074.30 | 6,074.30 | -0.81% | 6,070 |
| Feb 26, 2026 | 6,161.05 | 6,204.80 | 6,109.90 | 6,123.85 | 6,123.85 | -0.68% | 7,644 |
| Feb 25, 2026 | 6,099.95 | 6,181.85 | 6,055.15 | 6,165.55 | 6,165.55 | 1.84% | 11,742 |
| Feb 24, 2026 | 5,855.85 | 6,071.15 | 5,855.85 | 6,053.95 | 6,053.95 | 2.33% | 37,056 |
| Feb 23, 2026 | 6,071.15 | 6,077.65 | 5,777.45 | 5,916.15 | 5,916.15 | -1.16% | 49,213 |
| Feb 20, 2026 | 5,700.00 | 6,246.75 | 5,700.00 | 5,985.35 | 5,985.35 | 4.72% | 272,527 |
| Feb 19, 2026 | 5,914.55 | 5,914.55 | 5,700.05 | 5,715.65 | 5,715.65 | -2.82% | 6,986 |
| Feb 18, 2026 | 5,853.20 | 5,908.85 | 5,772.45 | 5,881.35 | 5,881.35 | 0.79% | 3,511 |
| Feb 17, 2026 | 5,883.70 | 5,940.00 | 5,807.00 | 5,835.20 | 5,835.20 | -0.92% | 9,577 |
| Feb 16, 2026 | 5,751.70 | 5,910.00 | 5,742.50 | 5,889.15 | 5,889.15 | 1.66% | 11,094 |
| Feb 13, 2026 | 5,784.40 | 5,853.00 | 5,725.00 | 5,793.00 | 5,793.00 | 0.15% | 5,228 |
| Feb 12, 2026 | 5,760.55 | 5,859.00 | 5,758.20 | 5,784.40 | 5,784.40 | -0.72% | 7,218 |
| Feb 11, 2026 | 5,840.85 | 5,857.35 | 5,780.00 | 5,826.40 | 5,826.40 | -0.70% | 2,853 |
| Feb 10, 2026 | 5,841.00 | 5,886.65 | 5,808.60 | 5,867.65 | 5,867.65 | 0.94% | 4,520 |
| Feb 9, 2026 | 5,859.90 | 5,859.90 | 5,752.00 | 5,812.85 | 5,812.85 | 0.02% | 4,850 |
| Feb 6, 2026 | 5,770.00 | 5,846.95 | 5,726.75 | 5,811.80 | 5,811.80 | 0.74% | 6,342 |
| Feb 5, 2026 | 5,740.20 | 5,840.00 | 5,663.50 | 5,769.00 | 5,769.00 | 0.33% | 6,028 |
| Feb 4, 2026 | 5,581.25 | 5,865.00 | 5,581.25 | 5,750.20 | 5,750.20 | 1.42% | 19,897 |
| Feb 3, 2026 | 5,652.55 | 5,772.50 | 5,606.25 | 5,669.70 | 5,669.70 | 3.83% | 18,615 |
| Feb 2, 2026 | 5,446.35 | 5,543.55 | 5,365.35 | 5,460.70 | 5,460.70 | 0.44% | 18,168 |
| Feb 1, 2026 | 5,515.65 | 5,619.95 | 5,257.70 | 5,437.00 | 5,437.00 | -2.51% | 19,630 |
| Jan 30, 2026 | 5,420.00 | 5,608.35 | 5,410.00 | 5,576.90 | 5,576.90 | 1.84% | 39,707 |
| Jan 29, 2026 | 5,069.75 | 5,550.75 | 4,985.00 | 5,475.90 | 5,475.90 | 8.52% | 155,050 |
| Jan 28, 2026 | 4,776.00 | 5,077.30 | 4,776.00 | 5,046.15 | 5,046.15 | 7.20% | 13,514 |
| Jan 27, 2026 | 4,691.80 | 4,747.00 | 4,650.05 | 4,707.40 | 4,707.40 | 0.33% | 8,197 |
| Jan 23, 2026 | 4,757.70 | 4,780.15 | 4,671.00 | 4,691.75 | 4,691.75 | -1.39% | 5,031 |
| Jan 22, 2026 | 4,720.15 | 4,806.45 | 4,720.00 | 4,757.70 | 4,757.70 | 1.09% | 2,690 |
| Jan 21, 2026 | 4,691.00 | 4,750.65 | 4,640.50 | 4,706.35 | 4,706.35 | 0.28% | 11,704 |
| Jan 20, 2026 | 4,864.95 | 4,864.95 | 4,675.00 | 4,693.30 | 4,693.30 | -3.46% | 7,781 |
| Jan 19, 2026 | 4,896.00 | 4,932.55 | 4,839.05 | 4,861.55 | 4,861.55 | -0.12% | 6,284 |
| Jan 16, 2026 | 4,940.50 | 4,958.55 | 4,856.50 | 4,867.15 | 4,867.15 | -1.33% | 4,065 |
| Jan 14, 2026 | 4,964.70 | 4,986.95 | 4,922.95 | 4,932.55 | 4,932.55 | -0.65% | 2,974 |