ABB India Limited (BOM:500002)
India · Delayed Price · Currency is INR 5,214.80
-60.55 (-1.15%)
At close: Oct 31, 2025
ABB India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 23, 2025 | 5,348.05 | 5,373.90 | 5,283.60 | 5,296.45 | 5,296.45 | -1.21% | 4,912 |
| Sep 22, 2025 | 5,430.00 | 5,452.00 | 5,338.85 | 5,361.35 | 5,361.35 | -1.40% | 10,979 |
| Sep 19, 2025 | 5,443.00 | 5,462.10 | 5,419.85 | 5,437.65 | 5,437.65 | -0.01% | 7,517 |
| 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 |