ABB India Limited (BOM:500002)
India · Delayed Price · Currency is INR 6,065.90
+137.50 (2.32%)
At close: Mar 6, 2026
ABB India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 5,078.05 | 5,080.20 | 4,924.85 | 4,964.70 | 4,964.70 | -1.66% | 6,232 |
| Jan 12, 2026 | 5,032.00 | 5,067.25 | 4,953.05 | 5,048.30 | 5,048.30 | -0.87% | 4,269 |
| Jan 9, 2026 | 5,045.00 | 5,137.50 | 4,985.40 | 5,092.70 | 5,092.70 | 1.02% | 13,432 |
| Jan 8, 2026 | 5,298.00 | 5,370.00 | 4,981.00 | 5,041.30 | 5,041.30 | -4.86% | 17,683 |
| Jan 7, 2026 | 5,220.00 | 5,306.00 | 5,184.90 | 5,298.80 | 5,298.80 | 1.46% | 3,743 |
| Jan 6, 2026 | 5,165.85 | 5,250.10 | 5,161.15 | 5,222.45 | 5,222.45 | 1.10% | 2,973 |
| Jan 5, 2026 | 5,220.75 | 5,252.60 | 5,131.70 | 5,165.85 | 5,165.85 | -0.60% | 2,546 |
| Jan 2, 2026 | 5,168.05 | 5,220.00 | 5,165.00 | 5,197.00 | 5,197.00 | 0.41% | 2,784 |
| Jan 1, 2026 | 5,173.10 | 5,192.00 | 5,145.55 | 5,175.65 | 5,175.65 | 0.10% | 3,659 |
| Dec 31, 2025 | 5,120.45 | 5,187.50 | 5,120.45 | 5,170.30 | 5,170.30 | 0.54% | 4,178 |
| Dec 30, 2025 | 5,166.75 | 5,166.75 | 5,104.80 | 5,142.40 | 5,142.40 | -0.48% | 4,881 |
| Dec 29, 2025 | 5,186.70 | 5,213.95 | 5,159.00 | 5,167.20 | 5,167.20 | -0.25% | 1,624 |
| Dec 26, 2025 | 5,141.30 | 5,245.00 | 5,141.30 | 5,180.35 | 5,180.35 | -0.59% | 1,823 |
| Dec 24, 2025 | 5,201.15 | 5,263.80 | 5,201.15 | 5,211.10 | 5,211.10 | 0.13% | 7,016 |
| Dec 23, 2025 | 5,184.10 | 5,215.85 | 5,149.80 | 5,204.10 | 5,204.10 | 0.39% | 4,502 |