ABB India Limited (BOM:500002)
India · Delayed Price · Currency is INR 6,460.00
-102.00 (-1.55%)
At close: Oct 22, 2026
ABB India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 6,550.00 | 6,590.00 | 6,392.95 | 6,460.00 | 6,460.00 | -1.55% | 21,696 |
| Oct 21, 2026 | 6,991.00 | 7,030.00 | 6,510.75 | 6,562.00 | 6,562.00 | -5.61% | 36,323 |
| Oct 19, 2026 | 6,798.30 | 7,012.20 | 6,768.75 | 6,951.85 | 6,951.85 | 1.99% | 14,409 |
| Oct 16, 2026 | 6,811.30 | 6,915.60 | 6,662.60 | 6,816.00 | 6,816.00 | -0.13% | 17,716 |
| Oct 15, 2026 | 6,920.00 | 6,920.00 | 6,766.55 | 6,825.00 | 6,825.00 | -2.43% | 13,054 |
| Oct 14, 2026 | 6,964.05 | 7,034.25 | 6,910.00 | 6,995.00 | 6,995.00 | 0.35% | 9,448 |
| Oct 13, 2026 | 6,813.60 | 6,970.30 | 6,718.95 | 6,970.30 | 6,970.30 | 1.47% | 5,670 |
| Oct 12, 2026 | 6,834.95 | 6,979.00 | 6,822.45 | 6,869.10 | 6,869.10 | 1.37% | 11,830 |
| Oct 9, 2026 | 6,802.30 | 6,802.30 | 6,580.00 | 6,776.25 | 6,776.25 | 0.09% | 22,081 |
| Oct 8, 2026 | 7,014.25 | 7,014.25 | 6,746.35 | 6,770.00 | 6,770.00 | -3.49% | 12,825 |
| Oct 7, 2026 | 7,129.35 | 7,129.35 | 6,990.00 | 7,015.00 | 7,015.00 | -1.32% | 16,520 |
| Oct 6, 2026 | 6,947.95 | 7,137.20 | 6,881.50 | 7,109.10 | 7,109.10 | 3.31% | 8,108 |
| Oct 5, 2026 | 6,956.40 | 6,977.00 | 6,850.00 | 6,881.50 | 6,881.50 | 0.40% | 4,177 |
| Oct 1, 2026 | 6,787.35 | 6,940.00 | 6,737.75 | 6,854.40 | 6,854.40 | 1.49% | 7,234 |
| Sep 30, 2026 | 6,800.00 | 6,925.00 | 6,753.55 | 6,753.55 | 6,753.55 | -1.34% | 19,484 |
| Sep 29, 2026 | 6,967.95 | 6,967.95 | 6,825.00 | 6,845.00 | 6,845.00 | -1.77% | 4,286 |
| Sep 28, 2026 | 7,040.00 | 7,040.00 | 6,907.65 | 6,968.05 | 6,968.05 | -1.27% | 11,257 |
| Sep 25, 2026 | 7,216.95 | 7,216.95 | 7,022.75 | 7,057.90 | 7,057.90 | -0.80% | 2,883 |
| Sep 24, 2026 | 7,104.65 | 7,140.60 | 7,075.00 | 7,115.00 | 7,115.00 | 0.13% | 3,402 |
| Sep 23, 2026 | 7,100.10 | 7,169.90 | 7,080.00 | 7,106.00 | 7,106.00 | -0.29% | 8,489 |
| Sep 22, 2026 | 7,250.05 | 7,407.55 | 7,125.00 | 7,127.00 | 7,127.00 | -1.98% | 13,453 |
| Sep 21, 2026 | 7,256.55 | 7,322.40 | 7,222.65 | 7,270.95 | 7,270.95 | 0.49% | 22,300 |
| Sep 18, 2026 | 7,175.00 | 7,308.85 | 7,162.90 | 7,235.20 | 7,235.20 | 1.49% | 18,369 |
| Sep 17, 2026 | 6,980.00 | 7,161.10 | 6,980.00 | 7,129.00 | 7,129.00 | 2.11% | 189,235 |
| Sep 16, 2026 | 7,009.05 | 7,049.00 | 6,903.05 | 6,982.00 | 6,982.00 | -0.39% | 8,844 |
| Sep 15, 2026 | 7,271.95 | 7,271.95 | 7,001.30 | 7,009.10 | 7,009.10 | -3.58% | 7,906 |
| Sep 11, 2026 | 7,285.50 | 7,324.80 | 7,170.00 | 7,269.10 | 7,269.10 | -0.83% | 17,200 |
| Sep 10, 2026 | 7,434.35 | 7,434.35 | 7,290.10 | 7,330.00 | 7,330.00 | -0.86% | 1,945 |
| Sep 9, 2026 | 7,350.05 | 7,477.00 | 7,350.05 | 7,393.30 | 7,393.30 | 0.25% | 19,993 |
| Sep 8, 2026 | 7,387.00 | 7,470.75 | 7,343.00 | 7,375.15 | 7,375.15 | -0.30% | 4,424 |
| Sep 7, 2026 | 7,405.15 | 7,450.00 | 7,351.55 | 7,397.10 | 7,397.10 | -0.31% | 3,735 |
| Sep 4, 2026 | 7,518.00 | 7,518.00 | 7,375.00 | 7,419.90 | 7,419.90 | -0.15% | 2,769 |
| Sep 3, 2026 | 7,439.00 | 7,473.20 | 7,403.70 | 7,431.00 | 7,431.00 | -0.11% | 2,028 |
| Sep 2, 2026 | 7,350.00 | 7,439.00 | 7,261.00 | 7,439.00 | 7,439.00 | 0.64% | 6,289 |
| Sep 1, 2026 | 7,590.10 | 7,590.10 | 7,332.00 | 7,392.00 | 7,392.00 | -0.51% | 7,250 |
| Aug 31, 2026 | 7,500.00 | 7,500.00 | 7,311.00 | 7,430.00 | 7,430.00 | -1.00% | 4,804 |
| Aug 28, 2026 | 7,497.20 | 7,519.00 | 7,440.50 | 7,505.00 | 7,505.00 | 0.13% | 5,210 |
| Aug 27, 2026 | 7,664.95 | 7,696.50 | 7,495.00 | 7,495.00 | 7,495.00 | -1.44% | 4,990 |
| Aug 26, 2026 | 7,625.00 | 7,696.70 | 7,585.20 | 7,604.50 | 7,604.50 | -0.59% | 8,340 |
| Aug 25, 2026 | 7,581.50 | 7,650.00 | 7,440.00 | 7,650.00 | 7,650.00 | 1.97% | 6,511 |
| Aug 24, 2026 | 7,498.95 | 7,565.00 | 7,434.50 | 7,502.00 | 7,502.00 | 1.21% | 6,198 |
| 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 |