ABB India Limited (NSE:ABB)
India · Delayed Price · Currency is INR 7,587.00
+332.00 (4.58%)
Apr 22, 2026, 3:29 PM IST
NSE:ABB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 7,253.00 | 7,822.50 | 7,161.00 | 7,587.00 | 7,587.00 | 4.58% | 1,729,200 |
| Apr 21, 2026 | 7,200.00 | 7,300.00 | 7,184.00 | 7,255.00 | 7,255.00 | 1.36% | 260,767 |
| Apr 20, 2026 | 7,054.50 | 7,319.50 | 6,993.50 | 7,158.00 | 7,158.00 | 1.83% | 559,841 |
| Apr 17, 2026 | 6,880.00 | 7,083.00 | 6,833.50 | 7,029.50 | 7,029.50 | 2.12% | 558,816 |
| Apr 16, 2026 | 6,873.50 | 6,907.00 | 6,732.50 | 6,883.50 | 6,883.50 | 0.15% | 548,523 |
| Apr 15, 2026 | 6,890.00 | 6,993.00 | 6,844.00 | 6,873.00 | 6,873.00 | 0.65% | 499,662 |
| Apr 13, 2026 | 6,725.00 | 6,878.50 | 6,688.00 | 6,828.50 | 6,828.50 | -0.45% | 320,237 |
| Apr 10, 2026 | 6,642.00 | 6,905.50 | 6,612.50 | 6,859.50 | 6,859.50 | 3.71% | 798,909 |
| Apr 9, 2026 | 6,575.00 | 6,642.00 | 6,483.50 | 6,614.00 | 6,614.00 | 0.75% | 591,302 |
| Apr 8, 2026 | 6,399.00 | 6,584.50 | 6,370.00 | 6,565.00 | 6,565.00 | 4.72% | 626,418 |
| Apr 7, 2026 | 6,175.00 | 6,280.00 | 6,081.50 | 6,269.00 | 6,269.00 | 1.22% | 253,657 |
| Apr 6, 2026 | 6,150.00 | 6,247.50 | 6,088.00 | 6,193.50 | 6,193.50 | 0.84% | 259,645 |
| Apr 2, 2026 | 6,021.50 | 6,158.00 | 5,916.50 | 6,142.00 | 6,142.00 | 1.30% | 275,527 |
| Apr 1, 2026 | 6,180.00 | 6,188.50 | 6,012.00 | 6,063.00 | 6,063.00 | 2.04% | 339,497 |
| Mar 30, 2026 | 5,995.00 | 6,100.00 | 5,911.00 | 5,941.50 | 5,941.50 | -2.68% | 342,351 |
| Mar 27, 2026 | 6,190.00 | 6,190.00 | 5,987.00 | 6,105.00 | 6,105.00 | -1.73% | 425,645 |
| Mar 25, 2026 | 6,200.00 | 6,290.00 | 6,185.50 | 6,212.50 | 6,212.50 | 0.82% | 231,844 |
| Mar 24, 2026 | 6,200.00 | 6,244.50 | 6,045.00 | 6,162.00 | 6,162.00 | 1.99% | 280,421 |
| Mar 23, 2026 | 6,264.00 | 6,264.00 | 5,975.00 | 6,041.50 | 6,041.50 | -4.06% | 274,731 |
| Mar 20, 2026 | 6,250.00 | 6,380.00 | 6,250.00 | 6,297.00 | 6,297.00 | 1.34% | 274,862 |
| Mar 19, 2026 | 6,261.00 | 6,322.00 | 6,178.50 | 6,214.00 | 6,214.00 | -1.95% | 212,355 |
| Mar 18, 2026 | 6,320.50 | 6,415.50 | 6,280.50 | 6,337.50 | 6,337.50 | 0.43% | 280,678 |
| Mar 17, 2026 | 6,237.50 | 6,337.50 | 6,176.50 | 6,310.50 | 6,310.50 | 1.49% | 297,126 |
| Mar 16, 2026 | 6,400.00 | 6,417.00 | 6,162.50 | 6,218.00 | 6,218.00 | -2.73% | 371,084 |
| Mar 13, 2026 | 6,439.50 | 6,554.00 | 6,339.50 | 6,392.50 | 6,392.50 | -0.26% | 1,070,957 |
| Mar 12, 2026 | 6,242.00 | 6,429.50 | 6,146.00 | 6,409.00 | 6,409.00 | 2.05% | 596,298 |
| Mar 11, 2026 | 6,230.00 | 6,325.00 | 6,181.00 | 6,280.00 | 6,280.00 | 0.89% | 599,883 |
| Mar 10, 2026 | 6,032.50 | 6,250.00 | 6,032.00 | 6,224.50 | 6,224.50 | 4.05% | 474,110 |
| Mar 9, 2026 | 5,982.00 | 6,000.00 | 5,853.00 | 5,982.50 | 5,982.50 | -1.31% | 249,926 |
| Mar 6, 2026 | 5,900.00 | 6,118.00 | 5,869.00 | 6,062.00 | 6,062.00 | 2.24% | 377,080 |
| Mar 5, 2026 | 5,844.00 | 6,000.50 | 5,833.50 | 5,929.00 | 5,929.00 | 1.69% | 268,401 |
| Mar 4, 2026 | 5,900.00 | 5,911.50 | 5,793.50 | 5,830.50 | 5,830.50 | -2.55% | 275,613 |
| Mar 2, 2026 | 5,840.00 | 6,073.00 | 5,835.00 | 5,983.00 | 5,983.00 | -1.48% | 275,442 |
| Feb 27, 2026 | 6,128.00 | 6,128.00 | 6,039.00 | 6,073.00 | 6,073.00 | -0.98% | 602,254 |
| Feb 26, 2026 | 6,170.00 | 6,205.50 | 6,110.50 | 6,133.00 | 6,133.00 | -0.56% | 283,878 |
| Feb 25, 2026 | 6,101.00 | 6,180.00 | 6,046.50 | 6,167.50 | 6,167.50 | 1.84% | 363,747 |
| Feb 24, 2026 | 5,881.50 | 6,075.00 | 5,881.50 | 6,056.00 | 6,056.00 | 2.34% | 782,563 |
| Feb 23, 2026 | 6,090.00 | 6,090.00 | 5,775.00 | 5,917.50 | 5,917.50 | -1.16% | 831,004 |
| Feb 20, 2026 | 5,725.00 | 6,246.00 | 5,719.50 | 5,987.00 | 5,987.00 | 4.68% | 4,034,978 |
| Feb 19, 2026 | 5,885.00 | 5,908.00 | 5,695.00 | 5,719.50 | 5,719.50 | -2.75% | 136,031 |
| Feb 18, 2026 | 5,836.00 | 5,909.00 | 5,771.50 | 5,881.50 | 5,881.50 | 0.78% | 178,419 |
| Feb 17, 2026 | 5,922.50 | 5,940.00 | 5,806.00 | 5,836.00 | 5,836.00 | -0.88% | 116,120 |
| Feb 16, 2026 | 5,781.00 | 5,914.00 | 5,742.50 | 5,888.00 | 5,888.00 | 1.86% | 188,248 |
| Feb 13, 2026 | 5,788.50 | 5,855.00 | 5,726.50 | 5,780.50 | 5,780.50 | -0.14% | 152,957 |
| Feb 12, 2026 | 5,819.00 | 5,864.50 | 5,760.00 | 5,788.50 | 5,788.50 | -0.64% | 169,801 |
| Feb 11, 2026 | 5,851.00 | 5,861.00 | 5,781.00 | 5,825.50 | 5,825.50 | -0.76% | 91,365 |
| Feb 10, 2026 | 5,850.00 | 5,884.00 | 5,806.00 | 5,870.00 | 5,870.00 | 0.94% | 155,125 |
| Feb 9, 2026 | 5,845.00 | 5,850.00 | 5,748.00 | 5,815.50 | 5,815.50 | -0.01% | 137,449 |
| Feb 6, 2026 | 5,769.00 | 5,845.00 | 5,726.50 | 5,816.00 | 5,816.00 | 0.80% | 304,093 |
| Feb 5, 2026 | 5,750.00 | 5,840.50 | 5,663.00 | 5,770.00 | 5,770.00 | 0.26% | 205,411 |