ABB India Limited (BOM:500002)
India · Delayed Price · Currency is INR 5,386.00
+36.40 (0.68%)
At close: Sep 17, 2025
ABB India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 5,400.35 | 5,468.95 | 5,400.05 | 5,438.25 | 5,438.25 | 0.97% | 13,193 |
| Sep 17, 2025 | 5,365.45 | 5,415.90 | 5,329.60 | 5,386.00 | 5,386.00 | 0.68% | 11,276 |
| Sep 16, 2025 | 5,348.00 | 5,377.85 | 5,314.90 | 5,349.60 | 5,349.60 | 0.20% | 12,756 |
| Sep 15, 2025 | 5,269.95 | 5,389.00 | 5,241.05 | 5,338.95 | 5,338.95 | 1.78% | 13,323 |
| Sep 12, 2025 | 5,248.85 | 5,252.00 | 5,202.30 | 5,245.65 | 5,245.65 | 0.54% | 3,478 |
| Sep 11, 2025 | 5,198.95 | 5,236.25 | 5,156.00 | 5,217.55 | 5,217.55 | 1.04% | 62,233 |
| Sep 10, 2025 | 5,125.00 | 5,194.90 | 5,124.05 | 5,163.80 | 5,163.80 | 0.64% | 2,846 |
| Sep 9, 2025 | 5,166.75 | 5,166.75 | 5,089.60 | 5,131.15 | 5,131.15 | 0.48% | 3,661 |
| Sep 8, 2025 | 5,158.85 | 5,187.00 | 5,095.70 | 5,106.85 | 5,106.85 | -0.33% | 6,061 |
| Sep 5, 2025 | 5,156.15 | 5,185.75 | 5,071.00 | 5,123.90 | 5,123.90 | -0.75% | 26,376 |
| Sep 4, 2025 | 5,249.95 | 5,249.95 | 5,149.45 | 5,162.65 | 5,162.65 | -0.49% | 38,772 |
| Sep 3, 2025 | 5,177.40 | 5,209.70 | 5,155.00 | 5,188.25 | 5,188.25 | 0.81% | 5,406 |
| Sep 2, 2025 | 5,150.00 | 5,173.00 | 5,097.00 | 5,146.50 | 5,146.50 | 0.36% | 13,636 |
| Sep 1, 2025 | 5,067.15 | 5,139.95 | 5,017.60 | 5,127.80 | 5,127.80 | 2.63% | 6,056 |
| Aug 29, 2025 | 5,001.00 | 5,056.25 | 4,940.50 | 4,996.20 | 4,996.20 | -0.10% | 11,730 |
| Aug 28, 2025 | 5,010.20 | 5,027.25 | 4,953.15 | 5,001.05 | 5,001.05 | -0.42% | 11,147 |
| Aug 26, 2025 | 5,090.65 | 5,090.65 | 5,012.10 | 5,022.05 | 5,022.05 | -1.55% | 13,409 |
| Aug 25, 2025 | 5,110.45 | 5,110.45 | 5,046.00 | 5,101.35 | 5,101.35 | 0.80% | 28,910 |
| Aug 22, 2025 | 5,189.45 | 5,189.45 | 5,054.90 | 5,060.85 | 5,060.85 | -1.55% | 8,566 |
| Aug 21, 2025 | 5,150.00 | 5,195.00 | 5,112.05 | 5,140.55 | 5,140.55 | 0.34% | 11,755 |
| Aug 20, 2025 | 5,099.75 | 5,139.50 | 5,072.00 | 5,123.25 | 5,123.25 | 1.12% | 11,638 |
| Aug 19, 2025 | 5,037.70 | 5,080.20 | 5,008.85 | 5,066.60 | 5,066.60 | 0.57% | 8,987 |
| Aug 18, 2025 | 5,099.55 | 5,099.55 | 5,002.95 | 5,037.70 | 5,037.70 | 0.18% | 26,543 |
| Aug 14, 2025 | 5,090.05 | 5,100.00 | 5,021.90 | 5,028.70 | 5,028.70 | -1.15% | 10,797 |
| Aug 13, 2025 | 5,072.35 | 5,102.45 | 5,040.00 | 5,087.20 | 5,087.20 | 0.30% | 19,873 |
| Aug 12, 2025 | 5,124.80 | 5,124.80 | 5,020.00 | 5,072.15 | 5,072.15 | 0.48% | 43,462 |
| Aug 11, 2025 | 5,022.55 | 5,123.20 | 5,005.00 | 5,047.70 | 5,047.70 | 0.53% | 6,227 |
| 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 |