ABB India Limited (BOM:500002)
India · Delayed Price · Currency is INR 7,251.00
+24.00 (0.33%)
At close: Jun 19, 2026
ABB India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 7,285.00 | 7,301.00 | 7,179.50 | 7,251.00 | 7,251.00 | 0.33% | 10,698 |
| Jun 18, 2026 | 7,170.20 | 7,253.90 | 7,090.00 | 7,227.00 | 7,227.00 | 0.71% | 15,827 |
| Jun 17, 2026 | 7,078.35 | 7,190.05 | 6,981.80 | 7,175.95 | 7,175.95 | 2.26% | 15,979 |
| Jun 16, 2026 | 6,936.25 | 7,079.05 | 6,936.25 | 7,017.20 | 7,017.20 | 1.32% | 11,992 |
| Jun 15, 2026 | 6,926.20 | 6,975.00 | 6,822.50 | 6,925.50 | 6,925.50 | 2.36% | 8,916 |
| Jun 12, 2026 | 6,786.00 | 6,843.35 | 6,723.05 | 6,766.10 | 6,766.10 | 0.64% | 11,347 |
| Jun 11, 2026 | 6,821.00 | 6,821.00 | 6,651.00 | 6,723.00 | 6,723.00 | -1.13% | 15,731 |
| Jun 10, 2026 | 6,925.15 | 6,943.50 | 6,768.05 | 6,800.05 | 6,800.05 | -1.81% | 15,894 |
| Jun 9, 2026 | 7,039.10 | 7,060.00 | 6,908.10 | 6,925.25 | 6,925.25 | -0.27% | 6,932 |
| Jun 8, 2026 | 7,173.15 | 7,173.15 | 6,895.00 | 6,944.20 | 6,944.20 | -3.06% | 7,936 |
| Jun 5, 2026 | 7,160.90 | 7,213.65 | 7,114.00 | 7,163.65 | 7,163.65 | 0.05% | 8,853 |
| Jun 4, 2026 | 7,185.00 | 7,328.75 | 7,129.70 | 7,160.20 | 7,160.20 | -0.34% | 10,548 |
| Jun 3, 2026 | 7,106.45 | 7,240.90 | 7,084.60 | 7,184.95 | 7,184.95 | 0.53% | 15,723 |
| Jun 2, 2026 | 6,960.30 | 7,166.50 | 6,958.90 | 7,147.10 | 7,147.10 | 1.66% | 18,673 |
| Jun 1, 2026 | 7,289.55 | 7,289.55 | 7,006.65 | 7,030.10 | 7,030.10 | -2.76% | 20,069 |
| May 29, 2026 | 7,321.30 | 7,335.00 | 7,125.00 | 7,229.60 | 7,229.60 | 0.17% | 31,488 |
| May 27, 2026 | 6,807.15 | 7,244.00 | 6,807.15 | 7,217.30 | 7,217.30 | 6.04% | 56,115 |
| May 26, 2026 | 6,756.00 | 6,820.00 | 6,720.55 | 6,806.25 | 6,806.25 | 0.77% | 4,710 |
| May 25, 2026 | 6,732.00 | 6,826.00 | 6,720.30 | 6,754.15 | 6,754.15 | 0.98% | 23,299 |
| May 22, 2026 | 6,648.50 | 6,743.80 | 6,589.95 | 6,688.85 | 6,688.85 | 1.34% | 17,132 |
| May 21, 2026 | 6,666.00 | 6,717.30 | 6,570.00 | 6,600.15 | 6,600.15 | -0.09% | 24,261 |
| May 20, 2026 | 6,289.30 | 6,620.20 | 6,264.55 | 6,606.40 | 6,606.40 | 4.43% | 22,155 |
| May 19, 2026 | 6,458.75 | 6,458.75 | 6,315.85 | 6,326.05 | 6,326.05 | -1.43% | 12,633 |
| May 18, 2026 | 6,257.70 | 6,437.30 | 6,226.85 | 6,418.05 | 6,418.05 | 0.56% | 19,880 |
| May 15, 2026 | 6,453.70 | 6,453.70 | 6,307.25 | 6,382.35 | 6,382.35 | -0.72% | 18,122 |
| May 14, 2026 | 6,398.80 | 6,437.85 | 6,221.00 | 6,428.75 | 6,428.75 | 2.00% | 17,248 |
| May 13, 2026 | 6,321.15 | 6,399.60 | 6,213.30 | 6,302.85 | 6,302.85 | -0.43% | 26,184 |
| May 12, 2026 | 6,379.85 | 6,401.80 | 6,171.70 | 6,330.20 | 6,330.20 | -0.82% | 34,080 |
| May 11, 2026 | 6,729.85 | 6,729.85 | 6,323.15 | 6,382.45 | 6,382.45 | -8.94% | 89,457 |
| May 8, 2026 | 7,211.80 | 7,211.80 | 6,990.05 | 7,009.05 | 7,009.05 | -2.51% | 21,192 |
| May 7, 2026 | 7,254.40 | 7,270.60 | 7,000.05 | 7,189.40 | 7,189.40 | 0.12% | 10,418 |
| May 6, 2026 | 7,350.15 | 7,365.00 | 7,133.05 | 7,180.75 | 7,180.75 | -2.03% | 16,917 |
| May 5, 2026 | 7,308.75 | 7,346.90 | 7,215.05 | 7,329.30 | 7,329.30 | 1.16% | 10,348 |
| May 4, 2026 | 7,279.95 | 7,358.35 | 7,190.00 | 7,245.55 | 7,245.55 | 0.23% | 7,475 |
| Apr 30, 2026 | 7,259.05 | 7,304.30 | 7,102.00 | 7,229.05 | 7,229.05 | -0.09% | 15,935 |
| Apr 29, 2026 | 7,315.75 | 7,369.25 | 7,210.45 | 7,265.00 | 7,235.41 | -0.34% | 11,062 |
| Apr 28, 2026 | 7,434.15 | 7,494.45 | 7,251.00 | 7,289.85 | 7,260.16 | -1.91% | 15,317 |
| Apr 27, 2026 | 7,449.75 | 7,473.50 | 7,280.55 | 7,431.85 | 7,401.58 | 1.43% | 11,712 |
| Apr 24, 2026 | 7,560.95 | 7,592.45 | 7,303.65 | 7,327.00 | 7,297.16 | -3.21% | 16,466 |
| Apr 23, 2026 | 7,613.40 | 7,651.95 | 7,533.70 | 7,570.20 | 7,539.37 | -0.22% | 59,866 |
| Apr 22, 2026 | 7,294.45 | 7,824.95 | 7,169.80 | 7,586.95 | 7,556.05 | 4.58% | 70,304 |
| Apr 21, 2026 | 7,197.00 | 7,301.65 | 7,190.85 | 7,254.80 | 7,225.25 | 1.38% | 8,880 |
| Apr 20, 2026 | 7,031.15 | 7,319.30 | 6,992.30 | 7,155.70 | 7,126.56 | 1.79% | 27,100 |
| Apr 17, 2026 | 6,854.70 | 7,085.90 | 6,847.10 | 7,029.95 | 7,001.32 | 2.07% | 18,172 |
| Apr 16, 2026 | 6,879.95 | 6,909.40 | 6,734.00 | 6,887.60 | 6,859.55 | 0.30% | 11,388 |
| Apr 15, 2026 | 6,880.00 | 6,993.00 | 6,840.50 | 6,867.25 | 6,839.28 | 0.55% | 19,081 |
| Apr 13, 2026 | 6,587.45 | 6,878.35 | 6,587.45 | 6,829.75 | 6,801.93 | -0.53% | 30,239 |
| Apr 10, 2026 | 6,665.25 | 6,902.20 | 6,615.00 | 6,865.95 | 6,837.99 | 3.82% | 18,932 |
| Apr 9, 2026 | 6,571.05 | 6,640.00 | 6,489.00 | 6,613.50 | 6,586.56 | 0.74% | 22,889 |
| Apr 8, 2026 | 6,398.95 | 6,580.50 | 6,368.85 | 6,564.65 | 6,537.91 | 4.71% | 28,277 |