ABB India Limited (BOM:500002)
India · Delayed Price · Currency is INR 7,285.95
-6.00 (-0.08%)
At close: Jul 31, 2026
ABB India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 7,359.10 | 7,482.60 | 7,201.00 | 7,285.95 | 7,285.95 | -0.08% | 18,459 |
| Jul 30, 2026 | 7,220.05 | 7,334.75 | 7,192.85 | 7,291.95 | 7,291.95 | -0.29% | 12,990 |
| Jul 29, 2026 | 7,254.55 | 7,455.00 | 7,082.30 | 7,313.00 | 7,313.00 | 0.93% | 23,203 |
| Jul 28, 2026 | 7,330.00 | 7,330.05 | 7,194.00 | 7,245.90 | 7,245.90 | -1.10% | 9,065 |
| Jul 27, 2026 | 7,522.45 | 7,522.45 | 7,235.00 | 7,326.60 | 7,326.60 | -0.58% | 15,511 |
| Jul 24, 2026 | 7,531.85 | 7,578.85 | 7,339.95 | 7,369.70 | 7,369.70 | -2.05% | 13,692 |
| Jul 23, 2026 | 7,512.40 | 7,682.85 | 7,500.00 | 7,523.85 | 7,523.85 | 0.22% | 19,830 |
| Jul 22, 2026 | 7,525.05 | 7,635.45 | 7,485.80 | 7,507.30 | 7,507.30 | -0.35% | 12,812 |
| Jul 21, 2026 | 7,529.65 | 7,626.00 | 7,500.00 | 7,533.35 | 7,533.35 | 0.26% | 13,411 |
| Jul 20, 2026 | 7,461.15 | 7,565.00 | 7,414.55 | 7,514.15 | 7,514.15 | 0.06% | 14,275 |
| Jul 17, 2026 | 7,655.90 | 7,708.25 | 7,489.35 | 7,509.85 | 7,509.85 | -2.06% | 33,518 |
| Jul 16, 2026 | 7,229.35 | 7,923.35 | 7,190.25 | 7,667.90 | 7,667.90 | 6.45% | 152,205 |
| Jul 15, 2026 | 6,954.80 | 7,269.90 | 6,928.75 | 7,203.05 | 7,203.05 | 4.43% | 55,141 |
| Jul 14, 2026 | 6,799.75 | 6,918.00 | 6,741.40 | 6,897.25 | 6,897.25 | 1.25% | 16,069 |
| Jul 13, 2026 | 6,819.65 | 6,874.45 | 6,725.00 | 6,812.25 | 6,812.25 | -0.31% | 5,025 |
| Jul 10, 2026 | 6,821.20 | 6,910.55 | 6,813.25 | 6,833.55 | 6,833.55 | 0.20% | 5,127 |
| Jul 9, 2026 | 6,794.95 | 6,860.00 | 6,781.60 | 6,820.25 | 6,820.25 | 0.81% | 4,302 |
| Jul 8, 2026 | 6,977.75 | 6,977.75 | 6,726.95 | 6,765.45 | 6,765.45 | -3.04% | 9,962 |
| Jul 7, 2026 | 7,114.65 | 7,114.65 | 6,870.00 | 6,977.75 | 6,977.75 | -1.31% | 9,404 |
| Jul 6, 2026 | 6,951.30 | 7,085.00 | 6,896.75 | 7,070.10 | 7,070.10 | 1.73% | 10,406 |
| Jul 3, 2026 | 6,861.30 | 6,969.00 | 6,755.00 | 6,949.70 | 6,949.70 | 1.29% | 13,584 |
| Jul 2, 2026 | 6,918.00 | 6,980.00 | 6,832.50 | 6,861.15 | 6,861.15 | -1.13% | 12,690 |
| Jul 1, 2026 | 7,045.00 | 7,062.55 | 6,917.50 | 6,939.85 | 6,939.85 | -1.29% | 4,599 |
| Jun 30, 2026 | 7,049.50 | 7,097.00 | 6,995.00 | 7,030.85 | 7,030.85 | -1.41% | 9,105 |
| Jun 29, 2026 | 6,994.05 | 7,269.00 | 6,887.00 | 7,131.25 | 7,131.25 | 1.96% | 21,804 |
| Jun 25, 2026 | 7,000.45 | 7,092.10 | 6,968.85 | 6,994.05 | 6,994.05 | 0.51% | 5,559 |
| Jun 24, 2026 | 7,175.05 | 7,204.10 | 6,936.00 | 6,958.25 | 6,958.25 | -2.73% | 9,310 |
| Jun 23, 2026 | 7,221.20 | 7,282.95 | 7,112.00 | 7,153.60 | 7,153.60 | -1.39% | 6,526 |
| Jun 22, 2026 | 7,181.40 | 7,289.60 | 7,181.40 | 7,254.80 | 7,254.80 | 0.05% | 9,150 |
| 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 |