ABB India Limited (NSE:ABB)
India · Delayed Price · Currency is INR 5,117.40
-45.40 (-0.88%)
Sep 5, 2025, 3:30 PM IST
ABB India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 5,162.80 | 5,185.20 | 5,070.00 | 5,117.40 | 5,117.40 | -0.88% | 259,216 |
| Sep 4, 2025 | 5,220.00 | 5,221.80 | 5,145.00 | 5,162.80 | 5,162.80 | -0.49% | 350,954 |
| Sep 3, 2025 | 5,150.00 | 5,209.90 | 5,148.20 | 5,188.40 | 5,188.40 | 0.78% | 213,167 |
| Sep 2, 2025 | 5,127.40 | 5,174.50 | 5,097.00 | 5,148.20 | 5,148.20 | 0.41% | 306,763 |
| Sep 1, 2025 | 5,042.00 | 5,140.50 | 5,017.60 | 5,127.40 | 5,127.40 | 2.57% | 242,505 |
| Aug 29, 2025 | 5,003.00 | 5,060.50 | 4,939.50 | 4,999.00 | 4,999.00 | -0.03% | 251,338 |
| Aug 28, 2025 | 5,022.00 | 5,039.50 | 4,953.00 | 5,000.50 | 5,000.50 | -0.43% | 335,387 |
| Aug 26, 2025 | 5,100.50 | 5,109.50 | 5,011.00 | 5,022.00 | 5,022.00 | -1.54% | 482,397 |
| Aug 25, 2025 | 5,100.00 | 5,113.50 | 5,045.00 | 5,100.50 | 5,100.50 | 0.74% | 246,352 |
| Aug 22, 2025 | 5,170.00 | 5,170.00 | 5,051.00 | 5,063.00 | 5,063.00 | -1.53% | 219,900 |
| Aug 21, 2025 | 5,150.00 | 5,195.00 | 5,112.00 | 5,141.50 | 5,141.50 | 0.39% | 377,717 |
| Aug 20, 2025 | 5,084.00 | 5,140.50 | 5,070.00 | 5,121.50 | 5,121.50 | 1.06% | 312,054 |
| Aug 19, 2025 | 5,038.00 | 5,082.00 | 5,007.50 | 5,068.00 | 5,068.00 | 0.61% | 204,663 |
| Aug 18, 2025 | 5,090.00 | 5,090.00 | 5,003.50 | 5,037.50 | 5,037.50 | 0.15% | 307,068 |
| Aug 14, 2025 | 5,100.00 | 5,105.50 | 5,023.50 | 5,030.00 | 5,030.00 | -1.12% | 237,754 |
| Aug 13, 2025 | 5,097.50 | 5,102.00 | 5,038.50 | 5,087.00 | 5,087.00 | 0.31% | 231,709 |
| Aug 12, 2025 | 5,079.50 | 5,089.50 | 5,017.00 | 5,071.50 | 5,071.50 | 0.49% | 273,262 |
| Aug 11, 2025 | 5,057.00 | 5,122.50 | 5,002.50 | 5,047.00 | 5,047.00 | 0.50% | 429,040 |
| Aug 8, 2025 | 5,143.50 | 5,143.50 | 5,005.50 | 5,022.00 | 5,022.00 | -1.89% | 348,746 |
| Aug 7, 2025 | 5,092.50 | 5,140.00 | 5,017.00 | 5,118.50 | 5,108.73 | 0.42% | 355,953 |
| Aug 6, 2025 | 5,124.00 | 5,124.00 | 5,024.50 | 5,097.00 | 5,087.27 | 0.26% | 385,429 |
| Aug 5, 2025 | 5,070.00 | 5,099.00 | 5,019.50 | 5,084.00 | 5,074.30 | -0.17% | 614,211 |
| Aug 4, 2025 | 5,310.00 | 5,364.00 | 5,014.50 | 5,092.50 | 5,082.78 | -5.48% | 1,957,165 |
| Aug 1, 2025 | 5,539.00 | 5,539.00 | 5,360.50 | 5,387.50 | 5,377.22 | -2.22% | 382,061 |
| Jul 31, 2025 | 5,510.00 | 5,574.50 | 5,489.50 | 5,510.00 | 5,499.48 | -0.79% | 255,793 |
| Jul 30, 2025 | 5,610.00 | 5,610.00 | 5,470.00 | 5,554.00 | 5,543.40 | -0.45% | 331,867 |
| Jul 29, 2025 | 5,545.00 | 5,592.00 | 5,478.00 | 5,579.00 | 5,568.35 | 0.60% | 209,954 |
| Jul 28, 2025 | 5,640.00 | 5,644.00 | 5,525.00 | 5,545.50 | 5,534.91 | -1.73% | 265,335 |
| Jul 25, 2025 | 5,699.00 | 5,710.00 | 5,610.50 | 5,643.00 | 5,632.23 | -0.98% | 340,538 |
| Jul 24, 2025 | 5,711.00 | 5,734.50 | 5,655.00 | 5,699.00 | 5,688.12 | -0.21% | 116,292 |
| Jul 23, 2025 | 5,771.50 | 5,788.00 | 5,675.00 | 5,711.00 | 5,700.10 | -0.76% | 186,980 |
| Jul 22, 2025 | 5,850.50 | 5,872.00 | 5,731.00 | 5,755.00 | 5,744.02 | -1.39% | 346,363 |
| Jul 21, 2025 | 5,666.00 | 5,845.50 | 5,635.50 | 5,836.00 | 5,824.86 | 3.36% | 428,913 |
| Jul 18, 2025 | 5,684.00 | 5,727.50 | 5,630.50 | 5,646.50 | 5,635.72 | 0.16% | 425,486 |
| Jul 17, 2025 | 5,568.00 | 5,664.00 | 5,468.00 | 5,637.50 | 5,626.74 | 1.56% | 1,071,876 |
| Jul 16, 2025 | 5,608.00 | 5,618.00 | 5,502.50 | 5,551.00 | 5,540.40 | -1.02% | 590,118 |
| Jul 15, 2025 | 5,679.50 | 5,725.00 | 5,590.50 | 5,608.00 | 5,597.30 | -0.70% | 454,138 |
| Jul 14, 2025 | 5,756.50 | 5,782.50 | 5,577.00 | 5,647.50 | 5,636.72 | -1.89% | 456,678 |
| Jul 11, 2025 | 5,880.00 | 5,897.00 | 5,718.00 | 5,756.50 | 5,745.51 | -2.32% | 280,804 |
| Jul 10, 2025 | 5,898.00 | 5,929.00 | 5,826.50 | 5,893.50 | 5,882.25 | -0.08% | 189,571 |
| Jul 9, 2025 | 5,840.50 | 5,940.00 | 5,821.00 | 5,898.00 | 5,886.74 | 0.99% | 204,872 |
| Jul 8, 2025 | 5,848.00 | 5,885.00 | 5,822.00 | 5,840.00 | 5,828.85 | -0.07% | 242,940 |
| Jul 7, 2025 | 5,862.00 | 5,862.00 | 5,802.00 | 5,844.00 | 5,832.85 | -0.31% | 89,857 |
| Jul 4, 2025 | 5,892.00 | 5,901.50 | 5,841.00 | 5,862.00 | 5,850.81 | -0.16% | 153,889 |
| Jul 3, 2025 | 5,930.00 | 5,938.50 | 5,862.50 | 5,871.50 | 5,860.29 | -0.58% | 193,225 |
| Jul 2, 2025 | 5,979.00 | 5,989.50 | 5,842.00 | 5,906.00 | 5,894.73 | -0.73% | 284,183 |
| Jul 1, 2025 | 6,114.50 | 6,144.50 | 5,921.50 | 5,949.50 | 5,938.14 | -2.15% | 365,605 |
| Jun 30, 2025 | 6,090.00 | 6,133.50 | 6,060.00 | 6,080.50 | 6,068.89 | 0.18% | 157,658 |
| Jun 27, 2025 | 6,060.00 | 6,175.00 | 6,030.00 | 6,069.50 | 6,057.91 | 0.95% | 241,168 |
| Jun 26, 2025 | 5,985.00 | 6,025.00 | 5,953.00 | 6,012.50 | 6,001.02 | 0.77% | 110,098 |