ABB India Limited (NSE:ABB)
India · Delayed Price · Currency is INR 5,196.50
+13.20 (0.25%)
Oct 1, 2025, 3:29 PM IST
ABB India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 5,185.00 | 5,208.00 | 5,143.00 | 5,199.00 | 5,199.00 | 0.30% | 94,280 |
| Sep 30, 2025 | 5,201.00 | 5,232.60 | 5,175.10 | 5,183.30 | 5,183.30 | -0.47% | 215,173 |
| Sep 29, 2025 | 5,173.40 | 5,246.00 | 5,167.10 | 5,207.80 | 5,207.80 | 0.66% | 228,230 |
| Sep 26, 2025 | 5,200.90 | 5,210.00 | 5,121.00 | 5,173.40 | 5,173.40 | -0.52% | 348,241 |
| Sep 25, 2025 | 5,237.00 | 5,265.00 | 5,184.00 | 5,200.70 | 5,200.70 | -0.70% | 308,529 |
| Sep 24, 2025 | 5,298.00 | 5,349.80 | 5,223.60 | 5,237.30 | 5,237.30 | -1.16% | 137,979 |
| Sep 23, 2025 | 5,360.20 | 5,375.40 | 5,285.00 | 5,298.70 | 5,298.70 | -1.20% | 167,342 |
| Sep 22, 2025 | 5,430.00 | 5,455.30 | 5,341.00 | 5,362.80 | 5,362.80 | -1.36% | 155,911 |
| Sep 19, 2025 | 5,458.80 | 5,464.70 | 5,418.00 | 5,436.90 | 5,436.90 | 0.02% | 272,035 |
| Sep 18, 2025 | 5,410.10 | 5,471.30 | 5,396.00 | 5,436.00 | 5,436.00 | 0.93% | 293,576 |
| Sep 17, 2025 | 5,375.60 | 5,415.80 | 5,331.70 | 5,385.80 | 5,385.80 | 0.69% | 196,333 |
| Sep 16, 2025 | 5,370.00 | 5,376.90 | 5,316.60 | 5,349.00 | 5,349.00 | 0.19% | 154,463 |
| Sep 15, 2025 | 5,248.60 | 5,383.30 | 5,241.20 | 5,338.80 | 5,338.80 | 1.72% | 435,154 |
| Sep 12, 2025 | 5,224.00 | 5,265.00 | 5,201.00 | 5,248.60 | 5,248.60 | 0.58% | 196,396 |
| Sep 11, 2025 | 5,181.70 | 5,237.00 | 5,157.10 | 5,218.10 | 5,218.10 | 1.09% | 178,386 |
| Sep 10, 2025 | 5,129.80 | 5,195.00 | 5,121.00 | 5,161.90 | 5,161.90 | 0.58% | 184,153 |
| Sep 9, 2025 | 5,111.00 | 5,150.00 | 5,091.00 | 5,131.90 | 5,131.90 | 0.46% | 150,889 |
| Sep 8, 2025 | 5,140.00 | 5,187.30 | 5,097.60 | 5,108.30 | 5,108.30 | -0.18% | 101,583 |
| 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 |