ABB India Limited (BOM:500002)
India · Delayed Price · Currency is INR 7,412.00
-58.00 (-0.78%)
At close: Aug 21, 2026
ABB India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 7,513.75 | 7,520.00 | 7,410.00 | 7,412.00 | 7,412.00 | -0.78% | 2,117 |
| Aug 20, 2026 | 7,430.65 | 7,480.00 | 7,395.00 | 7,470.00 | 7,470.00 | 0.95% | 5,423 |
| Aug 19, 2026 | 7,548.90 | 7,548.90 | 7,390.00 | 7,400.00 | 7,400.00 | -2.11% | 11,197 |
| Aug 18, 2026 | 7,739.35 | 7,739.35 | 7,538.30 | 7,559.85 | 7,559.85 | -1.28% | 5,540 |
| Aug 17, 2026 | 7,651.00 | 7,760.00 | 7,630.10 | 7,658.00 | 7,658.00 | 0.17% | 6,107 |
| Aug 14, 2026 | 7,768.70 | 7,824.50 | 7,640.20 | 7,645.00 | 7,645.00 | -0.46% | 6,160 |
| Aug 13, 2026 | 7,715.20 | 7,770.25 | 7,659.55 | 7,680.10 | 7,680.10 | -0.26% | 5,980 |
| Aug 12, 2026 | 7,612.70 | 7,738.15 | 7,590.00 | 7,700.00 | 7,700.00 | 1.72% | 10,818 |
| Aug 11, 2026 | 7,645.00 | 7,711.65 | 7,567.05 | 7,570.00 | 7,570.00 | -1.69% | 6,546 |
| Aug 10, 2026 | 7,451.30 | 7,725.00 | 7,451.30 | 7,700.00 | 7,700.00 | 1.32% | 11,178 |
| Aug 7, 2026 | 7,699.70 | 7,699.70 | 7,581.00 | 7,600.00 | 7,600.00 | -0.42% | 26,374 |
| Aug 6, 2026 | 7,720.00 | 7,786.75 | 7,675.00 | 7,722.00 | 7,632.00 | 0.10% | 11,726 |
| Aug 5, 2026 | 7,730.35 | 7,833.65 | 7,673.45 | 7,714.00 | 7,624.09 | -0.34% | 20,184 |
| Aug 4, 2026 | 7,626.40 | 7,893.00 | 7,598.00 | 7,740.00 | 7,649.79 | 2.38% | 49,044 |
| Aug 3, 2026 | 7,249.50 | 7,651.00 | 7,220.00 | 7,560.00 | 7,471.89 | 3.76% | 54,017 |
| Jul 31, 2026 | 7,359.10 | 7,482.60 | 7,201.00 | 7,285.95 | 7,201.03 | -0.08% | 18,459 |
| Jul 30, 2026 | 7,220.05 | 7,334.75 | 7,192.85 | 7,291.95 | 7,206.96 | -0.29% | 12,990 |
| Jul 29, 2026 | 7,254.55 | 7,455.00 | 7,082.30 | 7,313.00 | 7,227.77 | 0.93% | 23,203 |
| Jul 28, 2026 | 7,330.00 | 7,330.05 | 7,194.00 | 7,245.90 | 7,161.45 | -1.10% | 9,065 |
| Jul 27, 2026 | 7,522.45 | 7,522.45 | 7,235.00 | 7,326.60 | 7,241.21 | -0.58% | 15,511 |
| Jul 24, 2026 | 7,531.85 | 7,578.85 | 7,339.95 | 7,369.70 | 7,283.81 | -2.05% | 13,692 |
| Jul 23, 2026 | 7,512.40 | 7,682.85 | 7,500.00 | 7,523.85 | 7,436.16 | 0.22% | 19,830 |
| Jul 22, 2026 | 7,525.05 | 7,635.45 | 7,485.80 | 7,507.30 | 7,419.80 | -0.35% | 12,812 |
| Jul 21, 2026 | 7,529.65 | 7,626.00 | 7,500.00 | 7,533.35 | 7,445.55 | 0.26% | 13,411 |
| Jul 20, 2026 | 7,461.15 | 7,565.00 | 7,414.55 | 7,514.15 | 7,426.57 | 0.06% | 14,275 |
| Jul 17, 2026 | 7,655.90 | 7,708.25 | 7,489.35 | 7,509.85 | 7,422.32 | -2.06% | 33,518 |
| Jul 16, 2026 | 7,229.35 | 7,923.35 | 7,190.25 | 7,667.90 | 7,578.53 | 6.45% | 152,205 |
| Jul 15, 2026 | 6,954.80 | 7,269.90 | 6,928.75 | 7,203.05 | 7,119.10 | 4.43% | 55,141 |
| Jul 14, 2026 | 6,799.75 | 6,918.00 | 6,741.40 | 6,897.25 | 6,816.86 | 1.25% | 16,069 |
| Jul 13, 2026 | 6,819.65 | 6,874.45 | 6,725.00 | 6,812.25 | 6,732.85 | -0.31% | 5,025 |
| Jul 10, 2026 | 6,821.20 | 6,910.55 | 6,813.25 | 6,833.55 | 6,753.90 | 0.20% | 5,129 |
| Jul 9, 2026 | 6,794.95 | 6,860.00 | 6,781.60 | 6,820.25 | 6,740.76 | 0.81% | 4,302 |
| Jul 8, 2026 | 6,977.75 | 6,977.75 | 6,726.95 | 6,765.45 | 6,686.60 | -3.04% | 9,962 |
| Jul 7, 2026 | 7,114.65 | 7,114.65 | 6,870.00 | 6,977.75 | 6,896.42 | -1.31% | 9,404 |
| Jul 6, 2026 | 6,951.30 | 7,085.00 | 6,896.75 | 7,070.10 | 6,987.70 | 1.73% | 10,406 |
| Jul 3, 2026 | 6,861.30 | 6,969.00 | 6,755.00 | 6,949.70 | 6,868.70 | 1.29% | 13,584 |
| Jul 2, 2026 | 6,918.00 | 6,980.00 | 6,832.50 | 6,861.15 | 6,781.18 | -1.13% | 12,690 |
| Jul 1, 2026 | 7,045.00 | 7,062.55 | 6,917.50 | 6,939.85 | 6,858.97 | -1.29% | 4,599 |
| Jun 30, 2026 | 7,049.50 | 7,097.00 | 6,995.00 | 7,030.85 | 6,948.91 | -1.41% | 9,105 |
| Jun 29, 2026 | 6,994.05 | 7,269.00 | 6,887.00 | 7,131.25 | 7,048.14 | 1.96% | 21,804 |
| Jun 25, 2026 | 7,000.45 | 7,092.10 | 6,968.85 | 6,994.05 | 6,912.53 | 0.51% | 5,559 |
| Jun 24, 2026 | 7,175.05 | 7,204.10 | 6,936.00 | 6,958.25 | 6,877.15 | -2.73% | 9,310 |
| Jun 23, 2026 | 7,221.20 | 7,282.95 | 7,112.00 | 7,153.60 | 7,070.22 | -1.39% | 6,526 |
| Jun 22, 2026 | 7,181.40 | 7,289.60 | 7,181.40 | 7,254.80 | 7,170.25 | 0.05% | 9,150 |
| Jun 19, 2026 | 7,285.00 | 7,301.00 | 7,179.50 | 7,251.00 | 7,166.49 | 0.33% | 10,698 |
| Jun 18, 2026 | 7,170.20 | 7,253.90 | 7,090.00 | 7,227.00 | 7,142.77 | 0.71% | 15,827 |
| Jun 17, 2026 | 7,078.35 | 7,190.05 | 6,981.80 | 7,175.95 | 7,092.31 | 2.26% | 15,979 |
| Jun 16, 2026 | 6,936.25 | 7,079.05 | 6,936.25 | 7,017.20 | 6,935.41 | 1.32% | 11,992 |
| Jun 15, 2026 | 6,926.20 | 6,975.00 | 6,822.50 | 6,925.50 | 6,844.78 | 2.36% | 8,916 |
| Jun 12, 2026 | 6,786.00 | 6,843.35 | 6,723.05 | 6,766.10 | 6,687.24 | 0.64% | 11,347 |