ABB India Limited (NSE:ABB)
India · Delayed Price · Currency is INR 6,370.00
-59.00 (-0.92%)
May 15, 2026, 3:29 PM IST
NSE:ABB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 6,425.00 | 6,433.50 | 6,307.00 | 6,381.00 | 6,381.00 | -0.75% | 249,403 |
| May 14, 2026 | 6,350.00 | 6,439.00 | 6,220.00 | 6,429.00 | 6,429.00 | 1.97% | 327,209 |
| May 13, 2026 | 6,344.00 | 6,395.00 | 6,212.50 | 6,305.00 | 6,305.00 | -0.37% | 367,052 |
| May 12, 2026 | 6,360.00 | 6,403.00 | 6,171.50 | 6,328.50 | 6,328.50 | -0.92% | 976,463 |
| May 11, 2026 | 6,662.00 | 6,687.00 | 6,323.50 | 6,387.50 | 6,387.50 | -8.91% | 2,419,336 |
| May 8, 2026 | 7,210.00 | 7,210.00 | 6,991.50 | 7,012.50 | 7,012.50 | -2.44% | 443,952 |
| May 7, 2026 | 7,183.00 | 7,279.50 | 7,000.00 | 7,188.00 | 7,188.00 | 0.08% | 367,185 |
| May 6, 2026 | 7,389.00 | 7,389.00 | 7,135.00 | 7,182.50 | 7,182.50 | -1.99% | 282,411 |
| May 5, 2026 | 7,248.00 | 7,349.00 | 7,215.00 | 7,328.00 | 7,328.00 | 1.26% | 324,323 |
| May 4, 2026 | 7,269.00 | 7,363.00 | 7,185.00 | 7,236.50 | 7,236.50 | 0.09% | 364,239 |
| Apr 30, 2026 | 7,250.00 | 7,305.00 | 7,102.00 | 7,230.00 | 7,230.00 | -0.47% | 327,826 |
| Apr 29, 2026 | 7,340.00 | 7,373.00 | 7,212.00 | 7,264.50 | 7,234.91 | -0.32% | 361,430 |
| Apr 28, 2026 | 7,449.00 | 7,490.00 | 7,251.50 | 7,288.00 | 7,258.31 | -1.92% | 296,110 |
| Apr 27, 2026 | 7,330.50 | 7,475.00 | 7,282.50 | 7,430.50 | 7,400.23 | 1.39% | 267,337 |
| Apr 24, 2026 | 7,575.50 | 7,594.00 | 7,304.00 | 7,328.50 | 7,298.65 | -3.26% | 343,557 |
| Apr 23, 2026 | 7,587.00 | 7,650.00 | 7,533.50 | 7,575.50 | 7,544.64 | -0.15% | 376,865 |
| Apr 22, 2026 | 7,253.00 | 7,822.50 | 7,161.00 | 7,587.00 | 7,556.10 | 4.58% | 1,729,200 |
| Apr 21, 2026 | 7,200.00 | 7,300.00 | 7,184.00 | 7,255.00 | 7,225.45 | 1.36% | 260,767 |
| Apr 20, 2026 | 7,054.50 | 7,319.50 | 6,993.50 | 7,158.00 | 7,128.84 | 1.83% | 559,841 |
| Apr 17, 2026 | 6,880.00 | 7,083.00 | 6,833.50 | 7,029.50 | 7,000.87 | 2.12% | 558,816 |
| Apr 16, 2026 | 6,873.50 | 6,907.00 | 6,732.50 | 6,883.50 | 6,855.46 | 0.15% | 548,523 |
| Apr 15, 2026 | 6,890.00 | 6,993.00 | 6,844.00 | 6,873.00 | 6,845.00 | 0.65% | 499,662 |
| Apr 13, 2026 | 6,725.00 | 6,878.50 | 6,688.00 | 6,828.50 | 6,800.69 | -0.45% | 320,237 |
| Apr 10, 2026 | 6,642.00 | 6,905.50 | 6,612.50 | 6,859.50 | 6,831.56 | 3.71% | 799,031 |
| Apr 9, 2026 | 6,575.00 | 6,642.00 | 6,483.50 | 6,614.00 | 6,587.06 | 0.75% | 591,302 |
| Apr 8, 2026 | 6,399.00 | 6,584.50 | 6,370.00 | 6,565.00 | 6,538.26 | 4.72% | 626,418 |
| Apr 7, 2026 | 6,175.00 | 6,280.00 | 6,081.50 | 6,269.00 | 6,243.46 | 1.22% | 253,657 |
| Apr 6, 2026 | 6,150.00 | 6,247.50 | 6,088.00 | 6,193.50 | 6,168.27 | 0.84% | 259,645 |
| Apr 2, 2026 | 6,021.50 | 6,158.00 | 5,916.50 | 6,142.00 | 6,116.98 | 1.30% | 275,527 |
| Apr 1, 2026 | 6,180.00 | 6,188.50 | 6,012.00 | 6,063.00 | 6,038.38 | 2.04% | 339,497 |
| Mar 30, 2026 | 5,995.00 | 6,100.00 | 5,911.00 | 5,941.50 | 5,917.38 | -2.68% | 342,351 |
| Mar 27, 2026 | 6,190.00 | 6,190.00 | 5,987.00 | 6,105.00 | 6,080.21 | -1.73% | 425,645 |
| Mar 25, 2026 | 6,200.00 | 6,290.00 | 6,185.50 | 6,212.50 | 6,187.28 | 0.82% | 231,847 |
| Mar 24, 2026 | 6,200.00 | 6,244.50 | 6,045.00 | 6,162.00 | 6,136.98 | 1.99% | 280,421 |
| Mar 23, 2026 | 6,264.00 | 6,264.00 | 5,975.00 | 6,041.50 | 6,016.97 | -4.06% | 274,731 |
| Mar 20, 2026 | 6,250.00 | 6,380.00 | 6,250.00 | 6,297.00 | 6,271.43 | 1.34% | 274,862 |
| Mar 19, 2026 | 6,261.00 | 6,322.00 | 6,178.50 | 6,214.00 | 6,188.77 | -1.95% | 212,355 |
| Mar 18, 2026 | 6,320.50 | 6,415.50 | 6,280.50 | 6,337.50 | 6,311.77 | 0.43% | 280,687 |
| Mar 17, 2026 | 6,237.50 | 6,337.50 | 6,176.50 | 6,310.50 | 6,284.88 | 1.49% | 297,126 |
| Mar 16, 2026 | 6,400.00 | 6,417.00 | 6,162.50 | 6,218.00 | 6,192.75 | -2.73% | 371,084 |
| Mar 13, 2026 | 6,439.50 | 6,554.00 | 6,339.50 | 6,392.50 | 6,366.55 | -0.26% | 1,070,958 |
| Mar 12, 2026 | 6,242.00 | 6,429.50 | 6,146.00 | 6,409.00 | 6,382.98 | 2.05% | 596,298 |
| Mar 11, 2026 | 6,230.00 | 6,325.00 | 6,181.00 | 6,280.00 | 6,254.50 | 0.89% | 599,883 |
| Mar 10, 2026 | 6,032.50 | 6,250.00 | 6,032.00 | 6,224.50 | 6,199.23 | 4.05% | 474,169 |
| Mar 9, 2026 | 5,982.00 | 6,000.00 | 5,853.00 | 5,982.50 | 5,958.21 | -1.31% | 249,926 |
| Mar 6, 2026 | 5,900.00 | 6,118.00 | 5,869.00 | 6,062.00 | 6,037.39 | 2.24% | 377,080 |
| Mar 5, 2026 | 5,844.00 | 6,000.50 | 5,833.50 | 5,929.00 | 5,904.93 | 1.69% | 268,401 |
| Mar 4, 2026 | 5,900.00 | 5,911.50 | 5,793.50 | 5,830.50 | 5,806.83 | -2.55% | 275,613 |
| Mar 2, 2026 | 5,840.00 | 6,073.00 | 5,835.00 | 5,983.00 | 5,958.71 | -1.48% | 275,445 |
| Feb 27, 2026 | 6,128.00 | 6,128.00 | 6,039.00 | 6,073.00 | 6,048.34 | -0.98% | 602,254 |