ABB India Limited (BOM:500002)
India · Delayed Price · Currency is INR 4,706.35
+13.05 (0.28%)
At close: Jan 21, 2026
ABB India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 4,720.15 | 4,806.45 | 4,720.00 | 4,757.70 | 4,757.70 | 1.09% | 2,690 |
| Jan 21, 2026 | 4,691.00 | 4,750.65 | 4,640.50 | 4,706.35 | 4,706.35 | 0.28% | 11,704 |
| Jan 20, 2026 | 4,864.95 | 4,864.95 | 4,675.00 | 4,693.30 | 4,693.30 | -3.46% | 7,781 |
| Jan 19, 2026 | 4,896.00 | 4,932.55 | 4,839.05 | 4,861.55 | 4,861.55 | -0.12% | 6,284 |
| Jan 16, 2026 | 4,940.50 | 4,958.55 | 4,856.50 | 4,867.15 | 4,867.15 | -1.33% | 4,065 |
| Jan 14, 2026 | 4,964.70 | 4,986.95 | 4,922.95 | 4,932.55 | 4,932.55 | -0.65% | 2,974 |
| Jan 13, 2026 | 5,078.05 | 5,080.20 | 4,924.85 | 4,964.70 | 4,964.70 | -1.66% | 6,232 |
| Jan 12, 2026 | 5,032.00 | 5,067.25 | 4,953.05 | 5,048.30 | 5,048.30 | -0.87% | 4,269 |
| Jan 9, 2026 | 5,045.00 | 5,137.50 | 4,985.40 | 5,092.70 | 5,092.70 | 1.02% | 13,432 |
| Jan 8, 2026 | 5,298.00 | 5,370.00 | 4,981.00 | 5,041.30 | 5,041.30 | -4.86% | 17,683 |
| Jan 7, 2026 | 5,220.00 | 5,306.00 | 5,184.90 | 5,298.80 | 5,298.80 | 1.46% | 3,743 |
| Jan 6, 2026 | 5,165.85 | 5,250.10 | 5,161.15 | 5,222.45 | 5,222.45 | 1.10% | 2,973 |
| Jan 5, 2026 | 5,220.75 | 5,252.60 | 5,131.70 | 5,165.85 | 5,165.85 | -0.60% | 2,546 |
| Jan 2, 2026 | 5,168.05 | 5,220.00 | 5,165.00 | 5,197.00 | 5,197.00 | 0.41% | 2,784 |
| 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 |