ABB India Limited (BOM:500002)
India · Delayed Price · Currency is INR 5,098.05
+13.55 (0.27%)
At close: Aug 6, 2025
Despegar.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 5,149.95 | 5,149.95 | 5,005.00 | 5,021.25 | 5,021.25 | -1.86% | 6,416 |
| Aug 7, 2025 | 5,100.00 | 5,139.00 | 5,015.15 | 5,116.40 | 5,106.63 | 0.36% | 18,954 |
| Aug 6, 2025 | 5,105.30 | 5,119.95 | 5,025.50 | 5,098.05 | 5,088.32 | 0.27% | 15,590 |
| Aug 5, 2025 | 5,092.45 | 5,099.90 | 5,020.00 | 5,084.50 | 5,074.79 | -0.16% | 21,416 |
| Aug 4, 2025 | 5,314.30 | 5,362.45 | 5,015.45 | 5,092.50 | 5,082.78 | -5.65% | 96,579 |
| Aug 1, 2025 | 5,512.15 | 5,523.30 | 5,365.35 | 5,397.45 | 5,387.14 | -2.07% | 23,520 |
| Jul 31, 2025 | 5,451.20 | 5,575.00 | 5,451.20 | 5,511.40 | 5,500.88 | -0.80% | 6,667 |
| Jul 30, 2025 | 5,649.95 | 5,649.95 | 5,471.00 | 5,555.70 | 5,545.09 | -0.44% | 12,368 |
| Jul 29, 2025 | 5,501.20 | 5,597.50 | 5,480.00 | 5,580.35 | 5,569.69 | 0.51% | 7,332 |
| Jul 28, 2025 | 5,641.35 | 5,641.35 | 5,523.65 | 5,552.25 | 5,541.65 | -1.66% | 23,655 |
| Jul 25, 2025 | 5,715.55 | 5,715.55 | 5,612.40 | 5,645.70 | 5,634.92 | -0.97% | 35,449 |
| Jul 24, 2025 | 5,713.75 | 5,738.95 | 5,655.35 | 5,701.05 | 5,690.16 | -0.16% | 3,467 |
| Jul 23, 2025 | 5,755.05 | 5,781.70 | 5,675.00 | 5,710.30 | 5,699.40 | -0.79% | 13,099 |
| Jul 22, 2025 | 5,867.00 | 5,867.00 | 5,731.85 | 5,755.60 | 5,744.61 | -1.38% | 8,532 |
| Jul 21, 2025 | 5,651.45 | 5,846.90 | 5,638.10 | 5,836.25 | 5,825.11 | 3.27% | 25,226 |
| Jul 18, 2025 | 5,640.05 | 5,727.00 | 5,630.40 | 5,651.25 | 5,640.46 | 0.25% | 12,327 |
| Jul 17, 2025 | 5,555.00 | 5,661.05 | 5,467.70 | 5,637.00 | 5,626.24 | 1.53% | 34,118 |
| Jul 16, 2025 | 5,623.90 | 5,623.90 | 5,501.80 | 5,552.05 | 5,541.45 | -0.97% | 15,114 |
| Jul 15, 2025 | 5,655.35 | 5,722.00 | 5,592.00 | 5,606.55 | 5,595.84 | -0.75% | 9,931 |
| Jul 14, 2025 | 5,760.00 | 5,783.40 | 5,578.20 | 5,648.80 | 5,638.01 | -1.79% | 9,602 |
| Jul 11, 2025 | 5,850.65 | 5,883.85 | 5,725.05 | 5,751.85 | 5,740.87 | -2.37% | 13,531 |
| Jul 10, 2025 | 5,915.90 | 5,915.90 | 5,830.00 | 5,891.30 | 5,880.05 | -0.14% | 5,917 |
| Jul 9, 2025 | 5,810.25 | 5,938.20 | 5,810.25 | 5,899.40 | 5,888.14 | 1.02% | 3,516 |
| Jul 8, 2025 | 5,844.75 | 5,885.95 | 5,821.05 | 5,839.70 | 5,828.55 | -0.09% | 3,729 |
| Jul 7, 2025 | 5,866.40 | 5,866.40 | 5,800.00 | 5,844.75 | 5,833.59 | -0.31% | 5,643 |
| Jul 4, 2025 | 5,852.15 | 5,900.00 | 5,843.05 | 5,862.65 | 5,851.46 | -0.13% | 16,108 |
| Jul 3, 2025 | 5,905.20 | 5,937.70 | 5,863.00 | 5,870.45 | 5,859.24 | -0.54% | 3,583 |
| Jul 2, 2025 | 6,069.60 | 6,069.60 | 5,843.10 | 5,902.15 | 5,890.88 | -0.82% | 11,796 |
| Jul 1, 2025 | 6,107.35 | 6,143.50 | 5,923.70 | 5,951.15 | 5,939.79 | -2.07% | 4,654 |
| Jun 30, 2025 | 6,071.30 | 6,133.00 | 6,060.05 | 6,076.95 | 6,065.35 | 0.12% | 4,031 |
| Jun 27, 2025 | 6,015.25 | 6,174.85 | 6,015.25 | 6,069.60 | 6,058.01 | 0.90% | 10,518 |
| Jun 26, 2025 | 5,969.35 | 6,030.00 | 5,953.75 | 6,015.20 | 6,003.71 | 0.81% | 5,365 |
| Jun 25, 2025 | 6,033.30 | 6,060.00 | 5,943.70 | 5,966.60 | 5,955.21 | -0.61% | 3,306 |
| Jun 24, 2025 | 5,997.80 | 6,065.00 | 5,948.25 | 6,003.00 | 5,991.54 | 1.40% | 4,665 |
| Jun 23, 2025 | 5,701.05 | 5,959.45 | 5,701.05 | 5,920.05 | 5,908.75 | -0.82% | 5,273 |
| Jun 20, 2025 | 5,937.15 | 5,990.00 | 5,860.00 | 5,968.70 | 5,957.30 | 1.76% | 3,881 |
| Jun 19, 2025 | 6,011.85 | 6,065.00 | 5,850.00 | 5,865.45 | 5,854.25 | -3.01% | 7,280 |
| Jun 18, 2025 | 5,995.65 | 6,085.85 | 5,995.65 | 6,047.75 | 6,036.20 | 0.26% | 3,165 |
| Jun 17, 2025 | 6,040.00 | 6,081.00 | 6,014.70 | 6,031.85 | 6,020.33 | 0.34% | 4,942 |
| Jun 16, 2025 | 5,996.50 | 6,044.00 | 5,943.35 | 6,011.45 | 5,999.97 | 0.24% | 3,040 |
| Jun 13, 2025 | 5,870.35 | 6,014.80 | 5,870.35 | 5,996.85 | 5,985.40 | -0.59% | 11,060 |
| Jun 12, 2025 | 6,084.75 | 6,099.50 | 5,975.00 | 6,032.25 | 6,020.73 | -0.75% | 12,544 |
| Jun 11, 2025 | 6,225.65 | 6,225.65 | 6,034.80 | 6,077.75 | 6,066.14 | -1.47% | 20,871 |
| Jun 10, 2025 | 6,299.80 | 6,299.80 | 6,158.15 | 6,168.20 | 6,156.42 | -0.68% | 5,360 |
| Jun 9, 2025 | 6,061.95 | 6,235.00 | 6,061.95 | 6,210.60 | 6,198.74 | 2.58% | 14,491 |
| Jun 6, 2025 | 6,050.25 | 6,175.00 | 6,030.00 | 6,054.35 | 6,042.79 | 0.38% | 16,731 |
| Jun 5, 2025 | 6,035.00 | 6,078.00 | 6,010.70 | 6,031.55 | 6,020.03 | -0.16% | 3,255 |
| Jun 4, 2025 | 6,016.35 | 6,047.90 | 5,972.00 | 6,041.10 | 6,029.56 | 0.74% | 13,048 |
| Jun 3, 2025 | 5,984.35 | 6,077.00 | 5,970.60 | 5,996.60 | 5,985.15 | 0.37% | 8,194 |
| Jun 2, 2025 | 5,993.80 | 5,993.80 | 5,896.60 | 5,974.40 | 5,962.99 | 0.09% | 4,568 |