ABB India Limited (BOM:500002)
India · Delayed Price · Currency is INR 5,175.65
+5.35 (0.10%)
At close: Jan 1, 2026
ABB India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 22, 2025 | 5,161.85 | 5,230.00 | 5,161.85 | 5,184.10 | 5,184.10 | 0.16% | 4,399 |
| Dec 19, 2025 | 5,149.30 | 5,190.00 | 5,100.05 | 5,175.80 | 5,175.80 | 1.73% | 2,389 |
| Dec 18, 2025 | 5,165.40 | 5,171.50 | 5,080.00 | 5,087.90 | 5,087.90 | -1.50% | 3,096 |
| Dec 17, 2025 | 5,227.15 | 5,260.00 | 5,155.00 | 5,165.35 | 5,165.35 | -1.42% | 1,995 |
| Dec 16, 2025 | 5,287.35 | 5,287.35 | 5,226.50 | 5,239.55 | 5,239.55 | -0.90% | 62,879 |
| Dec 15, 2025 | 5,279.30 | 5,299.00 | 5,205.00 | 5,287.40 | 5,287.40 | 0.24% | 6,096 |
| Dec 12, 2025 | 5,274.55 | 5,299.00 | 5,232.60 | 5,274.50 | 5,274.50 | 0.62% | 6,498 |
| Dec 11, 2025 | 5,169.45 | 5,252.00 | 5,150.00 | 5,241.90 | 5,241.90 | 1.69% | 14,369 |
| Dec 10, 2025 | 5,120.45 | 5,194.00 | 5,097.65 | 5,154.65 | 5,154.65 | 0.67% | 5,769 |
| Dec 9, 2025 | 5,199.05 | 5,199.05 | 4,982.80 | 5,120.40 | 5,120.40 | 1.27% | 3,113 |
| Dec 8, 2025 | 5,171.40 | 5,184.50 | 5,049.65 | 5,056.30 | 5,056.30 | -2.22% | 4,936 |
| 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 |