ABB India Limited (NSE:ABB)
India · Delayed Price · Currency is INR 5,213.50
-11.00 (-0.21%)
Jan 7, 2026, 11:50 AM IST
ABB India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 5,215.00 | 5,239.00 | 5,181.50 | 5,220.50 | - | -0.08% | 16,651 |
| Jan 6, 2026 | 5,168.50 | 5,254.50 | 5,160.50 | 5,224.50 | 5,224.50 | 1.08% | 122,892 |
| Jan 5, 2026 | 5,230.00 | 5,249.50 | 5,131.00 | 5,168.50 | 5,168.50 | -0.71% | 101,498 |
| Jan 2, 2026 | 5,156.50 | 5,220.00 | 5,156.50 | 5,205.50 | 5,205.50 | 0.56% | 63,490 |
| Jan 1, 2026 | 5,183.00 | 5,195.50 | 5,146.00 | 5,176.50 | 5,176.50 | 0.13% | 37,884 |
| Dec 31, 2025 | 5,150.00 | 5,207.50 | 5,141.50 | 5,170.00 | 5,170.00 | 0.61% | 106,827 |
| Dec 30, 2025 | 5,155.00 | 5,169.00 | 5,100.00 | 5,138.50 | 5,138.50 | -0.51% | 107,504 |
| Dec 29, 2025 | 5,218.50 | 5,218.50 | 5,155.00 | 5,165.00 | 5,165.00 | -0.35% | 53,679 |
| Dec 26, 2025 | 5,215.00 | 5,244.50 | 5,164.50 | 5,183.00 | 5,183.00 | -0.61% | 54,254 |
| Dec 24, 2025 | 5,212.50 | 5,266.00 | 5,202.00 | 5,215.00 | 5,215.00 | 0.21% | 103,441 |
| Dec 23, 2025 | 5,185.00 | 5,215.00 | 5,151.00 | 5,204.00 | 5,204.00 | 0.44% | 64,953 |
| Dec 22, 2025 | 5,180.50 | 5,233.00 | 5,170.00 | 5,181.00 | 5,181.00 | 0.08% | 67,499 |
| Dec 19, 2025 | 5,106.00 | 5,191.50 | 5,100.00 | 5,177.00 | 5,177.00 | 1.56% | 351,488 |
| Dec 18, 2025 | 5,185.00 | 5,185.00 | 5,075.50 | 5,097.50 | 5,097.50 | -1.42% | 362,593 |
| Dec 17, 2025 | 5,238.00 | 5,262.50 | 5,152.00 | 5,171.00 | 5,171.00 | -1.35% | 85,858 |
| Dec 16, 2025 | 5,280.00 | 5,280.00 | 5,227.00 | 5,242.00 | 5,242.00 | -0.81% | 71,299 |
| Dec 15, 2025 | 5,288.00 | 5,298.00 | 5,200.50 | 5,285.00 | 5,285.00 | 0.13% | 191,017 |
| Dec 12, 2025 | 5,270.00 | 5,299.00 | 5,230.00 | 5,278.00 | 5,278.00 | 0.68% | 200,377 |
| Dec 11, 2025 | 5,154.00 | 5,257.50 | 5,147.00 | 5,242.50 | 5,242.50 | 1.76% | 197,330 |
| Dec 10, 2025 | 5,109.50 | 5,192.00 | 5,098.00 | 5,152.00 | 5,152.00 | 0.68% | 118,196 |
| Dec 9, 2025 | 5,051.00 | 5,128.00 | 4,981.00 | 5,117.00 | 5,117.00 | 1.18% | 113,585 |
| Dec 8, 2025 | 5,171.50 | 5,194.00 | 5,049.00 | 5,057.50 | 5,057.50 | -2.24% | 130,551 |
| Dec 5, 2025 | 5,172.50 | 5,194.00 | 5,140.50 | 5,173.50 | 5,173.50 | 0.02% | 99,564 |
| Dec 4, 2025 | 5,100.00 | 5,182.00 | 5,095.00 | 5,172.50 | 5,172.50 | 1.28% | 90,233 |
| Dec 3, 2025 | 5,183.00 | 5,183.00 | 5,088.50 | 5,107.00 | 5,107.00 | -1.47% | 81,229 |
| Dec 2, 2025 | 5,171.00 | 5,221.50 | 5,161.00 | 5,183.00 | 5,183.00 | -0.13% | 149,427 |
| Dec 1, 2025 | 5,218.00 | 5,219.50 | 5,148.50 | 5,189.50 | 5,189.50 | 0.28% | 68,252 |
| Nov 28, 2025 | 5,260.00 | 5,260.50 | 5,170.00 | 5,175.00 | 5,175.00 | -1.25% | 82,669 |
| Nov 27, 2025 | 5,235.00 | 5,264.50 | 5,188.50 | 5,240.50 | 5,240.50 | 0.83% | 123,457 |
| Nov 26, 2025 | 5,070.50 | 5,206.50 | 5,058.00 | 5,197.50 | 5,197.50 | 2.50% | 157,689 |
| Nov 25, 2025 | 5,042.50 | 5,092.00 | 5,035.00 | 5,070.50 | 5,070.50 | 0.27% | 179,842 |
| Nov 24, 2025 | 5,092.00 | 5,100.00 | 5,024.50 | 5,057.00 | 5,057.00 | -0.69% | 453,211 |
| Nov 21, 2025 | 5,130.00 | 5,132.00 | 5,068.50 | 5,092.00 | 5,092.00 | -1.07% | 195,539 |
| Nov 20, 2025 | 5,083.00 | 5,172.00 | 5,083.00 | 5,147.00 | 5,147.00 | 1.26% | 315,841 |
| Nov 19, 2025 | 5,081.50 | 5,099.00 | 5,037.00 | 5,083.00 | 5,083.00 | 0.05% | 241,340 |
| Nov 18, 2025 | 5,041.50 | 5,095.00 | 4,998.50 | 5,080.50 | 5,080.50 | 0.77% | 185,933 |
| Nov 17, 2025 | 4,955.00 | 5,060.00 | 4,926.00 | 5,041.50 | 5,041.50 | 1.80% | 201,519 |
| Nov 14, 2025 | 4,913.00 | 4,963.00 | 4,899.00 | 4,952.50 | 4,952.50 | 0.80% | 120,184 |
| Nov 13, 2025 | 4,933.00 | 4,959.00 | 4,896.00 | 4,913.00 | 4,913.00 | -0.22% | 308,690 |
| Nov 12, 2025 | 4,994.00 | 5,000.00 | 4,911.00 | 4,924.00 | 4,924.00 | -1.09% | 322,415 |
| Nov 11, 2025 | 5,021.50 | 5,026.50 | 4,941.00 | 4,978.50 | 4,978.50 | -0.27% | 202,095 |
| Nov 10, 2025 | 4,964.00 | 5,009.00 | 4,921.50 | 4,992.00 | 4,992.00 | -0.49% | 207,748 |
| Nov 7, 2025 | 5,099.00 | 5,151.00 | 4,962.50 | 5,016.50 | 5,016.50 | -4.05% | 1,147,124 |
| Nov 6, 2025 | 5,258.00 | 5,280.50 | 5,172.00 | 5,228.00 | 5,228.00 | -0.31% | 302,941 |
| Nov 4, 2025 | 5,263.00 | 5,270.50 | 5,225.50 | 5,244.00 | 5,244.00 | -0.23% | 101,847 |
| Nov 3, 2025 | 5,215.00 | 5,279.00 | 5,205.00 | 5,256.00 | 5,256.00 | 0.69% | 79,178 |
| Oct 31, 2025 | 5,284.00 | 5,295.50 | 5,204.50 | 5,220.00 | 5,220.00 | -1.12% | 146,857 |
| Oct 30, 2025 | 5,297.50 | 5,306.00 | 5,237.00 | 5,279.00 | 5,279.00 | -0.19% | 121,312 |
| Oct 29, 2025 | 5,175.50 | 5,300.00 | 5,175.50 | 5,289.00 | 5,289.00 | 2.19% | 193,168 |
| Oct 28, 2025 | 5,260.00 | 5,275.00 | 5,141.50 | 5,175.50 | 5,175.50 | -1.19% | 236,636 |