ABB India Limited (BOM:500002)
India · Delayed Price · Currency is INR 6,950.00
-5.00 (-0.07%)
At close: Nov 12, 2026
ABB India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 6,989.95 | 7,070.00 | 6,875.15 | 6,950.00 | 6,950.00 | -0.07% | 14,992 |
| Nov 11, 2026 | 6,986.50 | 6,986.50 | 6,861.00 | 6,955.00 | 6,955.00 | 0.26% | 8,538 |
| Nov 9, 2026 | 6,854.10 | 6,990.35 | 6,674.55 | 6,936.65 | 6,936.65 | 0.90% | 22,404 |
| Nov 8, 2026 | 6,798.00 | 6,903.05 | 6,785.55 | 6,875.00 | 6,875.00 | 1.49% | 4,308 |
| Nov 6, 2026 | 6,510.00 | 6,774.00 | 6,431.00 | 6,774.00 | 6,774.00 | 2.02% | 28,168 |
| Nov 5, 2026 | 6,749.90 | 6,749.90 | 6,575.00 | 6,640.10 | 6,640.10 | -1.69% | 49,635 |
| Nov 4, 2026 | 6,580.00 | 6,800.45 | 6,450.50 | 6,754.00 | 6,754.00 | 2.63% | 6,121 |
| Nov 3, 2026 | 6,571.60 | 6,630.00 | 6,500.00 | 6,580.70 | 6,580.70 | 0.14% | 11,268 |
| Nov 2, 2026 | 6,400.00 | 6,587.45 | 6,334.90 | 6,571.60 | 6,571.60 | 2.63% | 9,128 |
| Oct 30, 2026 | 6,486.80 | 6,486.80 | 6,386.00 | 6,403.00 | 6,403.00 | -1.94% | 9,368 |
| Oct 29, 2026 | 6,500.00 | 6,554.20 | 6,440.00 | 6,530.00 | 6,530.00 | -0.93% | 6,570 |
| Oct 28, 2026 | 6,541.45 | 6,616.15 | 6,485.00 | 6,591.00 | 6,591.00 | 0.75% | 5,569 |
| Oct 27, 2026 | 6,371.50 | 6,542.00 | 6,340.65 | 6,542.00 | 6,542.00 | 3.02% | 9,990 |
| Oct 26, 2026 | 6,146.20 | 6,350.00 | 6,067.35 | 6,350.00 | 6,350.00 | 3.42% | 12,200 |
| Oct 23, 2026 | 6,450.00 | 6,450.00 | 6,070.40 | 6,140.00 | 6,140.00 | -4.95% | 20,083 |
| Oct 22, 2026 | 6,550.00 | 6,590.00 | 6,392.95 | 6,460.00 | 6,460.00 | -1.55% | 21,706 |
| Oct 21, 2026 | 6,991.00 | 7,030.00 | 6,510.75 | 6,562.00 | 6,562.00 | -5.61% | 36,330 |
| 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 |