ABB India Limited (BOM:500002)
India · Delayed Price · Currency is INR 5,171.35
+0.80 (0.02%)
At close: Dec 5, 2025
ABB India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5,189.20 | 5,190.00 | 5,146.00 | 5,171.35 | 5,171.35 | 0.02% | 2,323 |
| Dec 4, 2025 | 5,122.40 | 5,180.00 | 5,095.00 | 5,170.55 | 5,170.55 | 0.91% | 3,640 |
| Dec 3, 2025 | 5,182.65 | 5,182.65 | 5,088.50 | 5,124.15 | 5,124.15 | -1.13% | 2,699 |
| Dec 2, 2025 | 5,184.00 | 5,216.40 | 5,158.65 | 5,182.65 | 5,182.65 | -0.10% | 2,972 |
| Dec 1, 2025 | 5,239.80 | 5,239.80 | 5,150.45 | 5,187.90 | 5,187.90 | 0.30% | 3,720 |
| Nov 28, 2025 | 5,242.30 | 5,263.60 | 5,170.00 | 5,172.60 | 5,172.60 | -1.32% | 8,070 |
| Nov 27, 2025 | 5,248.55 | 5,260.00 | 5,188.05 | 5,241.60 | 5,241.60 | 0.84% | 9,863 |
| Nov 26, 2025 | 5,060.10 | 5,204.20 | 5,050.80 | 5,198.15 | 5,198.15 | 2.73% | 6,573 |
| Nov 25, 2025 | 5,049.80 | 5,086.85 | 5,037.55 | 5,060.05 | 5,060.05 | 0.10% | 2,599 |
| Nov 24, 2025 | 5,085.05 | 5,097.65 | 5,029.50 | 5,055.00 | 5,055.00 | -0.70% | 9,236 |
| Nov 21, 2025 | 5,102.75 | 5,134.45 | 5,070.00 | 5,090.70 | 5,090.70 | -0.92% | 2,037 |
| Nov 20, 2025 | 5,075.45 | 5,172.45 | 5,075.45 | 5,137.85 | 5,137.85 | 1.10% | 6,560 |
| Nov 19, 2025 | 5,085.00 | 5,094.95 | 5,037.00 | 5,081.80 | 5,081.80 | 0.04% | 22,755 |
| Nov 18, 2025 | 5,049.95 | 5,091.70 | 5,000.00 | 5,079.75 | 5,079.75 | 0.74% | 72,778 |
| Nov 17, 2025 | 4,966.00 | 5,054.75 | 4,950.00 | 5,042.45 | 5,042.45 | 1.78% | 11,830 |
| Nov 14, 2025 | 4,948.45 | 4,960.00 | 4,900.05 | 4,954.05 | 4,954.05 | 0.90% | 4,998 |
| Nov 13, 2025 | 4,943.95 | 4,960.00 | 4,896.00 | 4,909.90 | 4,909.90 | -0.30% | 7,313 |
| Nov 12, 2025 | 4,984.05 | 4,994.40 | 4,912.75 | 4,924.50 | 4,924.50 | -1.05% | 9,346 |
| Nov 11, 2025 | 5,018.90 | 5,018.90 | 4,943.00 | 4,976.70 | 4,976.70 | -0.33% | 8,195 |
| Nov 10, 2025 | 4,991.60 | 5,006.00 | 4,925.00 | 4,993.15 | 4,993.15 | -0.41% | 6,608 |
| Nov 7, 2025 | 5,114.65 | 5,131.85 | 4,964.00 | 5,013.80 | 5,013.80 | -4.01% | 25,010 |
| Nov 6, 2025 | 5,262.00 | 5,278.00 | 5,181.45 | 5,223.15 | 5,223.15 | -0.32% | 5,141 |
| Nov 4, 2025 | 5,256.25 | 5,269.00 | 5,226.40 | 5,240.10 | 5,240.10 | -0.31% | 4,505 |
| Nov 3, 2025 | 5,192.05 | 5,276.90 | 5,192.05 | 5,256.20 | 5,256.20 | 0.79% | 2,104 |
| Oct 31, 2025 | 5,268.85 | 5,294.50 | 5,202.30 | 5,214.80 | 5,214.80 | -1.15% | 3,344 |
| Oct 30, 2025 | 5,292.15 | 5,309.25 | 5,238.00 | 5,275.35 | 5,275.35 | -0.29% | 7,746 |
| Oct 29, 2025 | 5,180.00 | 5,299.30 | 5,179.45 | 5,290.55 | 5,290.55 | 2.21% | 16,058 |
| Oct 28, 2025 | 5,279.05 | 5,279.05 | 5,143.00 | 5,176.40 | 5,176.40 | -1.12% | 4,280 |
| Oct 27, 2025 | 5,200.00 | 5,240.00 | 5,172.70 | 5,235.20 | 5,235.20 | 1.03% | 5,121 |
| Oct 24, 2025 | 5,182.20 | 5,207.50 | 5,157.45 | 5,182.05 | 5,182.05 | -0.07% | 5,654 |
| Oct 23, 2025 | 5,240.00 | 5,277.95 | 5,166.60 | 5,185.80 | 5,185.80 | -1.09% | 8,258 |
| Oct 21, 2025 | 5,299.90 | 5,299.90 | 5,221.15 | 5,243.20 | 5,243.20 | 0.27% | 2,321 |
| Oct 20, 2025 | 5,204.95 | 5,271.60 | 5,204.95 | 5,229.00 | 5,229.00 | 0.58% | 4,690 |
| Oct 17, 2025 | 5,257.95 | 5,257.95 | 5,175.10 | 5,198.70 | 5,198.70 | -0.23% | 4,549 |
| Oct 16, 2025 | 5,359.95 | 5,359.95 | 5,082.75 | 5,210.70 | 5,210.70 | 0.74% | 15,997 |
| Oct 15, 2025 | 5,115.00 | 5,226.15 | 5,098.35 | 5,172.35 | 5,172.35 | 1.09% | 4,459 |
| Oct 14, 2025 | 5,152.35 | 5,165.00 | 5,081.00 | 5,116.60 | 5,116.60 | -0.63% | 11,764 |
| Oct 13, 2025 | 5,185.05 | 5,185.05 | 5,100.00 | 5,149.15 | 5,149.15 | -0.70% | 32,421 |
| Oct 10, 2025 | 5,150.00 | 5,210.40 | 5,150.00 | 5,185.35 | 5,185.35 | 0.80% | 15,647 |
| Oct 9, 2025 | 5,111.75 | 5,163.70 | 5,076.00 | 5,144.20 | 5,144.20 | 0.39% | 13,588 |
| Oct 8, 2025 | 5,205.05 | 5,230.85 | 5,105.00 | 5,124.35 | 5,124.35 | -1.86% | 10,678 |
| Oct 7, 2025 | 5,233.00 | 5,344.55 | 5,210.85 | 5,221.25 | 5,221.25 | 0.09% | 9,406 |
| Oct 6, 2025 | 5,167.55 | 5,242.85 | 5,167.55 | 5,216.50 | 5,216.50 | 0.66% | 4,050 |
| Oct 3, 2025 | 5,198.15 | 5,205.00 | 5,150.00 | 5,182.35 | 5,182.35 | -0.30% | 2,949 |
| Oct 1, 2025 | 5,196.95 | 5,208.95 | 5,142.15 | 5,198.15 | 5,198.15 | 0.25% | 5,709 |
| Sep 30, 2025 | 5,303.90 | 5,303.90 | 5,175.60 | 5,184.95 | 5,184.95 | -0.42% | 10,433 |
| Sep 29, 2025 | 5,157.00 | 5,245.00 | 5,157.00 | 5,206.95 | 5,206.95 | 0.58% | 16,569 |
| Sep 26, 2025 | 5,197.55 | 5,200.90 | 5,119.50 | 5,176.85 | 5,176.85 | -0.40% | 7,169 |
| Sep 25, 2025 | 5,238.75 | 5,261.20 | 5,183.70 | 5,197.50 | 5,197.50 | -0.79% | 6,905 |
| Sep 24, 2025 | 5,324.95 | 5,348.00 | 5,223.30 | 5,238.75 | 5,238.75 | -1.09% | 3,141 |