Skip to main content
logo
ABB India Limited (BOM:500002)
India flag India · Delayed Price · Currency is INR
7,229.60
+12.30 (0.17%)
At close: May 29, 2026

ABB India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20267,321.307,335.007,125.007,229.607,229.600.17%31,488
May 27, 20266,807.157,244.006,807.157,217.307,217.306.04%56,115
May 26, 20266,756.006,820.006,720.556,806.256,806.250.77%4,710
May 25, 20266,732.006,826.006,720.306,754.156,754.150.98%23,299
May 22, 20266,648.506,743.806,589.956,688.856,688.851.34%17,132
May 21, 20266,666.006,717.306,570.006,600.156,600.15-0.09%24,261
May 20, 20266,289.306,620.206,264.556,606.406,606.404.43%22,155
May 19, 20266,458.756,458.756,315.856,326.056,326.05-1.43%12,633
May 18, 20266,257.706,437.306,226.856,418.056,418.050.56%19,880
May 15, 20266,453.706,453.706,307.256,382.356,382.35-0.72%18,122
May 14, 20266,398.806,437.856,221.006,428.756,428.752.00%17,248
May 13, 20266,321.156,399.606,213.306,302.856,302.85-0.43%26,184
May 12, 20266,379.856,401.806,171.706,330.206,330.20-0.82%34,080
May 11, 20266,729.856,729.856,323.156,382.456,382.45-8.94%89,457
May 8, 20267,211.807,211.806,990.057,009.057,009.05-2.51%21,192
May 7, 20267,254.407,270.607,000.057,189.407,189.400.12%10,418
May 6, 20267,350.157,365.007,133.057,180.757,180.75-2.03%16,917
May 5, 20267,308.757,346.907,215.057,329.307,329.301.16%10,348
May 4, 20267,279.957,358.357,190.007,245.557,245.550.23%7,475
Apr 30, 20267,259.057,304.307,102.007,229.057,229.05-0.09%15,935
Apr 29, 20267,315.757,369.257,210.457,265.007,235.41-0.34%11,062
Apr 28, 20267,434.157,494.457,251.007,289.857,260.16-1.91%15,317
Apr 27, 20267,449.757,473.507,280.557,431.857,401.581.43%11,712
Apr 24, 20267,560.957,592.457,303.657,327.007,297.16-3.21%16,466
Apr 23, 20267,613.407,651.957,533.707,570.207,539.37-0.22%59,866
Apr 22, 20267,294.457,824.957,169.807,586.957,556.054.58%70,304
Apr 21, 20267,197.007,301.657,190.857,254.807,225.251.38%8,880
Apr 20, 20267,031.157,319.306,992.307,155.707,126.561.79%27,100
Apr 17, 20266,854.707,085.906,847.107,029.957,001.322.07%18,172
Apr 16, 20266,879.956,909.406,734.006,887.606,859.550.30%11,388
Apr 15, 20266,880.006,993.006,840.506,867.256,839.280.55%19,081
Apr 13, 20266,587.456,878.356,587.456,829.756,801.93-0.53%30,239
Apr 10, 20266,665.256,902.206,615.006,865.956,837.993.82%18,932
Apr 9, 20266,571.056,640.006,489.006,613.506,586.560.74%22,889
Apr 8, 20266,398.956,580.506,368.856,564.656,537.914.71%28,277
Apr 7, 20266,188.806,279.956,094.106,269.406,243.871.30%5,286
Apr 6, 20266,144.656,244.906,087.306,188.806,163.590.72%13,265
Apr 2, 20266,029.256,157.005,917.956,144.656,119.621.42%5,960
Apr 1, 20266,189.856,189.856,011.706,058.656,033.972.06%10,206
Mar 30, 20265,970.006,100.005,908.005,936.505,912.32-2.79%14,736
Mar 27, 20266,211.656,211.655,992.006,106.706,081.83-1.70%8,737
Mar 25, 20266,190.506,291.956,190.006,212.206,186.900.89%4,859
Mar 24, 20266,266.306,266.306,050.006,157.456,132.371.96%7,927
Mar 23, 20266,251.056,255.605,971.406,039.306,014.70-4.10%18,077
Mar 20, 20266,284.406,379.006,278.106,297.406,271.751.63%10,823
Mar 19, 20266,251.106,325.006,176.656,196.106,170.86-2.21%8,891
Mar 18, 20266,314.006,417.456,279.006,336.206,310.390.38%17,504
Mar 17, 20266,218.656,336.256,179.806,312.456,286.741.51%14,938
Mar 16, 20266,402.056,412.006,164.556,218.606,193.27-2.75%26,950
Mar 13, 20266,413.656,555.006,337.406,394.606,368.56-0.28%111,497