ABB India Limited (NSE:ABB)
India · Delayed Price · Currency is INR 5,387.50
-122.50 (-2.22%)
Aug 1, 2025, 3:30 PM IST
ABB India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 5,539.00 | 5,539.00 | 5,360.50 | 5,387.50 | 5,387.50 | -2.22% | 381,981 |
| Jul 31, 2025 | 5,510.00 | 5,574.50 | 5,489.50 | 5,510.00 | 5,510.00 | -0.79% | 255,793 |
| Jul 30, 2025 | 5,610.00 | 5,610.00 | 5,470.00 | 5,554.00 | 5,554.00 | -0.45% | 331,867 |
| Jul 29, 2025 | 5,545.00 | 5,592.00 | 5,478.00 | 5,579.00 | 5,579.00 | 0.60% | 209,954 |
| Jul 28, 2025 | 5,640.00 | 5,644.00 | 5,525.00 | 5,545.50 | 5,545.50 | -1.73% | 265,335 |
| Jul 25, 2025 | 5,699.00 | 5,710.00 | 5,610.50 | 5,643.00 | 5,643.00 | -0.98% | 340,538 |
| Jul 24, 2025 | 5,711.00 | 5,734.50 | 5,655.00 | 5,699.00 | 5,699.00 | -0.21% | 116,292 |
| Jul 23, 2025 | 5,771.50 | 5,788.00 | 5,675.00 | 5,711.00 | 5,711.00 | -0.76% | 186,980 |
| Jul 22, 2025 | 5,850.50 | 5,872.00 | 5,731.00 | 5,755.00 | 5,755.00 | -1.39% | 346,363 |
| Jul 21, 2025 | 5,666.00 | 5,845.50 | 5,635.50 | 5,836.00 | 5,836.00 | 3.36% | 428,913 |
| Jul 18, 2025 | 5,684.00 | 5,727.50 | 5,630.50 | 5,646.50 | 5,646.50 | 0.16% | 425,486 |
| Jul 17, 2025 | 5,568.00 | 5,664.00 | 5,468.00 | 5,637.50 | 5,637.50 | 1.56% | 1,071,876 |
| Jul 16, 2025 | 5,608.00 | 5,618.00 | 5,502.50 | 5,551.00 | 5,551.00 | -1.02% | 590,118 |
| Jul 15, 2025 | 5,679.50 | 5,725.00 | 5,590.50 | 5,608.00 | 5,608.00 | -0.70% | 454,138 |
| Jul 14, 2025 | 5,756.50 | 5,782.50 | 5,577.00 | 5,647.50 | 5,647.50 | -1.89% | 456,678 |
| Jul 11, 2025 | 5,880.00 | 5,897.00 | 5,718.00 | 5,756.50 | 5,756.50 | -2.32% | 280,804 |
| Jul 10, 2025 | 5,898.00 | 5,929.00 | 5,826.50 | 5,893.50 | 5,893.50 | -0.08% | 189,571 |
| Jul 9, 2025 | 5,840.50 | 5,940.00 | 5,821.00 | 5,898.00 | 5,898.00 | 0.99% | 204,872 |
| Jul 8, 2025 | 5,848.00 | 5,885.00 | 5,822.00 | 5,840.00 | 5,840.00 | -0.07% | 242,940 |
| Jul 7, 2025 | 5,862.00 | 5,862.00 | 5,802.00 | 5,844.00 | 5,844.00 | -0.31% | 89,857 |
| Jul 4, 2025 | 5,892.00 | 5,901.50 | 5,841.00 | 5,862.00 | 5,862.00 | -0.16% | 153,889 |
| Jul 3, 2025 | 5,930.00 | 5,938.50 | 5,862.50 | 5,871.50 | 5,871.50 | -0.58% | 193,225 |
| Jul 2, 2025 | 5,979.00 | 5,989.50 | 5,842.00 | 5,906.00 | 5,906.00 | -0.73% | 284,183 |
| Jul 1, 2025 | 6,114.50 | 6,144.50 | 5,921.50 | 5,949.50 | 5,949.50 | -2.15% | 365,605 |
| Jun 30, 2025 | 6,090.00 | 6,133.50 | 6,060.00 | 6,080.50 | 6,080.50 | 0.18% | 157,658 |
| Jun 27, 2025 | 6,060.00 | 6,175.00 | 6,030.00 | 6,069.50 | 6,069.50 | 0.95% | 241,168 |
| Jun 26, 2025 | 5,985.00 | 6,025.00 | 5,953.00 | 6,012.50 | 6,012.50 | 0.77% | 110,116 |
| Jun 25, 2025 | 6,051.00 | 6,065.00 | 5,941.00 | 5,966.50 | 5,966.50 | -0.62% | 138,938 |
| Jun 24, 2025 | 5,975.00 | 6,067.00 | 5,940.50 | 6,003.50 | 6,003.50 | 1.35% | 228,616 |
| Jun 23, 2025 | 5,900.00 | 5,959.00 | 5,880.00 | 5,923.50 | 5,923.50 | -0.75% | 88,496 |
| Jun 20, 2025 | 5,897.00 | 5,991.00 | 5,853.50 | 5,968.50 | 5,968.50 | 1.70% | 241,725 |
| Jun 19, 2025 | 6,044.00 | 6,068.50 | 5,850.00 | 5,869.00 | 5,869.00 | -2.90% | 130,952 |
| Jun 18, 2025 | 6,001.00 | 6,089.50 | 6,000.00 | 6,044.00 | 6,044.00 | 0.16% | 165,662 |
| Jun 17, 2025 | 6,040.00 | 6,084.00 | 6,014.00 | 6,034.50 | 6,034.50 | 0.34% | 101,944 |
| Jun 16, 2025 | 6,001.00 | 6,045.00 | 5,941.00 | 6,014.00 | 6,014.00 | 0.25% | 133,245 |
| Jun 13, 2025 | 5,890.00 | 6,017.50 | 5,885.00 | 5,999.00 | 5,999.00 | -0.37% | 220,342 |
| Jun 12, 2025 | 6,079.00 | 6,099.00 | 5,975.00 | 6,021.00 | 6,021.00 | -0.92% | 369,396 |
| Jun 11, 2025 | 6,190.00 | 6,195.00 | 6,034.00 | 6,077.00 | 6,077.00 | -1.48% | 294,907 |
| Jun 10, 2025 | 6,260.00 | 6,260.00 | 6,160.00 | 6,168.00 | 6,168.00 | -0.76% | 207,893 |
| Jun 9, 2025 | 6,093.50 | 6,240.50 | 6,071.00 | 6,215.00 | 6,215.00 | 2.70% | 270,782 |
| Jun 6, 2025 | 6,069.50 | 6,175.50 | 6,026.50 | 6,051.50 | 6,051.50 | 0.33% | 336,263 |
| Jun 5, 2025 | 6,041.00 | 6,080.00 | 6,010.00 | 6,031.50 | 6,031.50 | -0.17% | 135,626 |
| Jun 4, 2025 | 6,009.00 | 6,050.00 | 5,970.00 | 6,041.50 | 6,041.50 | 0.78% | 171,316 |
| Jun 3, 2025 | 5,974.50 | 6,080.00 | 5,966.00 | 5,995.00 | 5,995.00 | 0.34% | 197,089 |
| Jun 2, 2025 | 5,960.00 | 5,990.50 | 5,891.00 | 5,974.50 | 5,974.50 | 0.06% | 159,034 |
| May 30, 2025 | 6,080.00 | 6,118.00 | 5,945.50 | 5,971.00 | 5,971.00 | -1.20% | 296,253 |
| May 29, 2025 | 6,015.00 | 6,070.00 | 5,986.50 | 6,043.50 | 6,043.50 | 0.47% | 160,875 |
| May 28, 2025 | 6,014.50 | 6,062.00 | 5,981.00 | 6,015.00 | 6,015.00 | 0.01% | 160,963 |
| May 27, 2025 | 6,000.00 | 6,050.00 | 5,958.00 | 6,014.50 | 6,014.50 | 0.30% | 244,514 |
| May 26, 2025 | 5,965.00 | 6,048.00 | 5,965.00 | 5,996.50 | 5,996.50 | 0.60% | 219,984 |