ABB India Limited (NSE:ABB)
India · Delayed Price · Currency is INR 7,116.00
-4.50 (-0.06%)
Sep 23, 2026, 3:15 PM IST
NSE:ABB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 7,501.00 | 7,529.00 | 7,440.00 | 7,509.00 | 7,509.00 | 0.25% | 98,513 |
| Aug 27, 2026 | 7,600.00 | 7,693.00 | 7,490.00 | 7,490.00 | 7,490.00 | -1.56% | 189,460 |
| Aug 26, 2026 | 7,630.00 | 7,699.00 | 7,581.00 | 7,609.00 | 7,609.00 | -0.24% | 200,058 |
| Aug 25, 2026 | 7,510.00 | 7,627.00 | 7,435.00 | 7,627.00 | 7,627.00 | 1.64% | 178,245 |
| Aug 24, 2026 | 7,460.00 | 7,566.50 | 7,429.50 | 7,504.00 | 7,504.00 | 1.08% | 118,675 |
| Aug 21, 2026 | 7,474.00 | 7,545.00 | 7,405.00 | 7,424.00 | 7,424.00 | -0.74% | 85,392 |
| Aug 20, 2026 | 7,450.50 | 7,481.50 | 7,393.00 | 7,479.00 | 7,479.00 | 0.66% | 195,920 |
| Aug 19, 2026 | 7,525.00 | 7,543.00 | 7,391.50 | 7,430.00 | 7,430.00 | -1.54% | 187,000 |
| Aug 18, 2026 | 7,660.00 | 7,734.00 | 7,528.50 | 7,546.00 | 7,546.00 | -1.49% | 126,259 |
| Aug 17, 2026 | 7,652.50 | 7,760.00 | 7,627.00 | 7,660.00 | 7,660.00 | 0.14% | 93,962 |
| Aug 14, 2026 | 7,710.00 | 7,825.00 | 7,639.00 | 7,649.00 | 7,649.00 | -0.79% | 163,080 |
| Aug 13, 2026 | 7,750.00 | 7,772.00 | 7,659.00 | 7,710.00 | 7,710.00 | - | 131,083 |
| Aug 12, 2026 | 7,611.50 | 7,741.00 | 7,585.50 | 7,710.00 | 7,710.00 | 1.29% | 224,512 |
| Aug 11, 2026 | 7,649.50 | 7,714.00 | 7,561.50 | 7,611.50 | 7,611.50 | -0.50% | 147,983 |
| Aug 10, 2026 | 7,639.50 | 7,723.50 | 7,535.00 | 7,649.50 | 7,649.50 | 0.65% | 202,217 |
| Aug 7, 2026 | 7,657.50 | 7,670.00 | 7,580.00 | 7,600.00 | 7,600.00 | -0.59% | 179,322 |
| Aug 6, 2026 | 7,737.00 | 7,784.50 | 7,671.00 | 7,735.00 | 7,645.00 | 0.58% | 159,592 |
| Aug 5, 2026 | 7,748.00 | 7,833.00 | 7,675.00 | 7,690.50 | 7,601.02 | -0.12% | 267,379 |
| Aug 4, 2026 | 7,601.00 | 7,894.50 | 7,600.50 | 7,700.00 | 7,610.41 | 1.30% | 718,380 |
| Aug 3, 2026 | 7,243.50 | 7,657.00 | 7,243.00 | 7,601.00 | 7,512.56 | 4.34% | 1,207,164 |
| Jul 31, 2026 | 7,350.50 | 7,485.00 | 7,201.50 | 7,284.50 | 7,199.74 | -0.10% | 348,950 |
| Jul 30, 2026 | 7,332.00 | 7,332.00 | 7,195.00 | 7,291.50 | 7,206.66 | -0.26% | 335,960 |
| Jul 29, 2026 | 7,247.00 | 7,458.00 | 7,085.00 | 7,310.50 | 7,225.44 | 0.92% | 570,622 |
| Jul 28, 2026 | 7,327.50 | 7,350.00 | 7,190.00 | 7,243.50 | 7,159.22 | -1.15% | 293,933 |
| Jul 27, 2026 | 7,419.00 | 7,434.00 | 7,225.00 | 7,327.50 | 7,242.24 | -0.65% | 370,848 |
| Jul 24, 2026 | 7,498.00 | 7,583.00 | 7,333.00 | 7,375.50 | 7,289.68 | -2.03% | 258,917 |
| Jul 23, 2026 | 7,519.00 | 7,684.50 | 7,486.00 | 7,528.00 | 7,440.41 | 0.29% | 304,111 |
| Jul 22, 2026 | 7,532.00 | 7,639.00 | 7,485.50 | 7,506.00 | 7,418.66 | -0.35% | 212,131 |
| Jul 21, 2026 | 7,525.50 | 7,633.00 | 7,492.50 | 7,532.00 | 7,444.36 | 0.20% | 254,098 |
| Jul 20, 2026 | 7,495.50 | 7,574.00 | 7,416.50 | 7,517.00 | 7,429.54 | 0.15% | 272,955 |
| Jul 17, 2026 | 7,667.50 | 7,706.50 | 7,485.00 | 7,506.00 | 7,418.66 | -2.11% | 366,304 |
| Jul 16, 2026 | 7,210.50 | 7,924.50 | 7,191.00 | 7,667.50 | 7,578.29 | 6.43% | 2,577,801 |
| Jul 15, 2026 | 6,940.00 | 7,270.00 | 6,926.50 | 7,204.50 | 7,120.67 | 4.53% | 763,817 |