ABB India Limited (NSE:ABB)
India · Delayed Price · Currency is INR 6,943.50
+28.50 (0.41%)
Nov 11, 2026, 1:00 PM IST
NSE:ABB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 7,000.00 | 7,000.00 | 6,844.00 | 6,943.50 | 6,943.50 | 0.41% | 152,195 |
| Nov 9, 2026 | 6,862.00 | 6,991.50 | 6,664.50 | 6,915.00 | 6,915.00 | 0.81% | 422,971 |
| Nov 8, 2026 | 6,800.00 | 6,900.00 | 6,782.00 | 6,859.50 | 6,859.50 | 1.26% | 61,689 |
| Nov 6, 2026 | 6,495.00 | 6,774.00 | 6,428.00 | 6,774.00 | 6,774.00 | 2.20% | 777,143 |
| Nov 5, 2026 | 6,690.00 | 6,726.50 | 6,572.00 | 6,628.00 | 6,628.00 | -1.81% | 421,002 |
| Nov 4, 2026 | 6,540.00 | 6,805.00 | 6,453.00 | 6,750.00 | 6,750.00 | 2.20% | 226,604 |
| Nov 3, 2026 | 6,566.00 | 6,629.00 | 6,486.00 | 6,605.00 | 6,605.00 | 0.08% | 241,154 |
| Nov 2, 2026 | 6,390.00 | 6,600.00 | 6,330.00 | 6,600.00 | 6,600.00 | 2.92% | 159,091 |
| Oct 30, 2026 | 6,478.00 | 6,493.50 | 6,381.00 | 6,413.00 | 6,413.00 | -1.79% | 190,981 |
| Oct 29, 2026 | 6,490.00 | 6,553.50 | 6,435.00 | 6,530.00 | 6,530.00 | 0.62% | 104,516 |
| Oct 28, 2026 | 6,529.00 | 6,620.00 | 6,480.50 | 6,490.00 | 6,490.00 | -0.92% | 142,362 |
| Oct 27, 2026 | 6,368.00 | 6,550.00 | 6,344.00 | 6,550.00 | 6,550.00 | 3.03% | 280,054 |
| Oct 26, 2026 | 6,154.50 | 6,357.50 | 6,064.00 | 6,357.50 | 6,357.50 | 3.54% | 212,650 |
| Oct 23, 2026 | 6,430.00 | 6,430.00 | 6,070.00 | 6,140.00 | 6,140.00 | -5.02% | 458,735 |
| Oct 22, 2026 | 6,547.00 | 6,593.50 | 6,393.00 | 6,464.50 | 6,464.50 | -1.45% | 378,969 |
| Oct 21, 2026 | 7,038.00 | 7,038.00 | 6,510.00 | 6,559.50 | 6,559.50 | -5.94% | 656,683 |
| Oct 19, 2026 | 6,800.00 | 7,019.50 | 6,771.00 | 6,974.00 | 6,974.00 | 2.54% | 557,390 |
| Oct 16, 2026 | 6,800.00 | 6,916.00 | 6,663.00 | 6,801.00 | 6,801.00 | -0.22% | 371,620 |
| Oct 15, 2026 | 6,900.00 | 6,920.00 | 6,764.00 | 6,816.00 | 6,816.00 | -2.61% | 320,570 |
| Oct 14, 2026 | 6,950.00 | 7,034.00 | 6,906.50 | 6,999.00 | 6,999.00 | 0.31% | 174,765 |
| Oct 13, 2026 | 6,805.00 | 6,977.50 | 6,708.00 | 6,977.50 | 6,977.50 | 1.78% | 204,788 |
| Oct 12, 2026 | 6,800.50 | 6,980.00 | 6,800.50 | 6,855.50 | 6,855.50 | 1.11% | 203,395 |
| Oct 9, 2026 | 6,795.00 | 6,798.00 | 6,575.00 | 6,780.00 | 6,780.00 | 0.15% | 336,748 |
| Oct 8, 2026 | 7,005.00 | 7,005.50 | 6,750.00 | 6,770.00 | 6,770.00 | -3.35% | 155,147 |
| Oct 7, 2026 | 7,122.50 | 7,122.50 | 6,989.00 | 7,005.00 | 7,005.00 | -1.65% | 133,622 |
| Oct 6, 2026 | 6,899.00 | 7,140.50 | 6,873.00 | 7,122.50 | 7,122.50 | 3.30% | 241,531 |
| Oct 5, 2026 | 6,950.00 | 6,981.00 | 6,846.50 | 6,895.00 | 6,895.00 | -0.07% | 157,334 |
| Oct 1, 2026 | 6,780.00 | 6,947.50 | 6,735.00 | 6,900.00 | 6,900.00 | 1.83% | 240,835 |
| Sep 30, 2026 | 6,801.00 | 6,927.50 | 6,771.00 | 6,776.00 | 6,776.00 | 1.73% | 229,223 |
| Sep 29, 2026 | 6,950.00 | 6,953.00 | 6,660.50 | 6,660.50 | 6,660.50 | -4.47% | 213,768 |
| Sep 28, 2026 | 7,038.00 | 7,041.50 | 6,910.50 | 6,972.50 | 6,972.50 | -1.13% | 209,202 |
| Sep 25, 2026 | 7,111.00 | 7,201.50 | 7,025.00 | 7,052.50 | 7,052.50 | -1.07% | 80,574 |
| Sep 24, 2026 | 7,080.00 | 7,144.50 | 7,062.50 | 7,129.00 | 7,129.00 | 0.13% | 141,360 |
| Sep 23, 2026 | 7,141.50 | 7,185.00 | 7,077.00 | 7,120.00 | 7,120.00 | -0.01% | 91,561 |
| Sep 22, 2026 | 7,261.50 | 7,405.50 | 7,117.50 | 7,120.50 | 7,120.50 | -2.07% | 196,683 |
| Sep 21, 2026 | 7,240.00 | 7,330.00 | 7,221.00 | 7,271.00 | 7,271.00 | 0.01% | 161,482 |
| Sep 18, 2026 | 7,185.50 | 7,307.00 | 7,151.00 | 7,270.50 | 7,270.50 | 1.96% | 383,030 |
| Sep 17, 2026 | 6,980.00 | 7,168.00 | 6,975.50 | 7,130.50 | 7,130.50 | 2.16% | 207,124 |
| Sep 16, 2026 | 7,005.00 | 7,051.00 | 6,905.50 | 6,980.00 | 6,980.00 | -0.36% | 115,646 |
| Sep 15, 2026 | 7,268.00 | 7,268.00 | 7,005.00 | 7,005.00 | 7,005.00 | -3.70% | 195,095 |
| Sep 11, 2026 | 7,294.00 | 7,324.00 | 7,173.00 | 7,274.00 | 7,274.00 | -0.75% | 192,422 |
| Sep 10, 2026 | 7,400.00 | 7,418.50 | 7,287.00 | 7,329.00 | 7,329.00 | -0.98% | 93,304 |
| Sep 9, 2026 | 7,377.00 | 7,480.00 | 7,361.00 | 7,401.50 | 7,401.50 | 0.20% | 309,539 |
| Sep 8, 2026 | 7,389.00 | 7,472.00 | 7,340.00 | 7,387.00 | 7,387.00 | -0.63% | 167,057 |
| Sep 7, 2026 | 7,410.00 | 7,459.50 | 7,327.00 | 7,434.00 | 7,434.00 | 0.32% | 111,152 |
| Sep 4, 2026 | 7,445.50 | 7,470.00 | 7,376.00 | 7,410.00 | 7,410.00 | -0.30% | 150,500 |
| Sep 3, 2026 | 7,438.00 | 7,475.00 | 7,405.00 | 7,432.00 | 7,432.00 | -0.21% | 153,649 |
| Sep 2, 2026 | 7,348.50 | 7,447.50 | 7,258.00 | 7,447.50 | 7,447.50 | 0.70% | 163,580 |
| Sep 1, 2026 | 7,521.50 | 7,524.50 | 7,331.50 | 7,396.00 | 7,396.00 | -3.17% | 253,254 |
| Aug 31, 2026 | 7,488.00 | 7,638.50 | 7,306.00 | 7,638.50 | 7,638.50 | 1.72% | 227,223 |