ABB India Limited (NSE:ABB)
India · Delayed Price · Currency is INR 7,638.50
+129.50 (1.72%)
Aug 31, 2026, 3:14 PM IST
NSE:ABB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2026 | 6,778.50 | 6,920.00 | 6,744.00 | 6,892.00 | 6,811.81 | 1.25% | 187,662 |
| Jul 13, 2026 | 6,800.00 | 6,872.00 | 6,715.50 | 6,807.00 | 6,727.80 | -0.42% | 297,882 |
| Jul 10, 2026 | 6,835.00 | 6,911.00 | 6,812.00 | 6,836.00 | 6,756.46 | 0.23% | 110,261 |
| Jul 9, 2026 | 6,780.00 | 6,861.50 | 6,780.00 | 6,820.00 | 6,740.65 | 0.72% | 119,092 |
| Jul 8, 2026 | 6,908.50 | 6,943.50 | 6,725.00 | 6,771.50 | 6,692.71 | -2.96% | 331,230 |
| Jul 7, 2026 | 7,107.00 | 7,107.00 | 6,868.00 | 6,978.00 | 6,896.81 | -1.34% | 229,515 |
| Jul 6, 2026 | 6,985.50 | 7,085.00 | 6,891.00 | 7,073.00 | 6,990.70 | 1.76% | 238,108 |
| Jul 3, 2026 | 6,881.00 | 6,975.00 | 6,752.00 | 6,950.50 | 6,869.63 | 1.30% | 345,071 |
| Jul 2, 2026 | 6,950.00 | 6,961.00 | 6,830.50 | 6,861.00 | 6,781.17 | -1.10% | 264,804 |
| Jul 1, 2026 | 7,046.00 | 7,073.50 | 6,915.00 | 6,937.00 | 6,856.29 | -1.34% | 146,578 |
| Jun 30, 2026 | 7,070.00 | 7,100.00 | 6,993.00 | 7,031.00 | 6,949.19 | -1.36% | 367,996 |
| Jun 29, 2026 | 7,000.00 | 7,268.00 | 6,886.50 | 7,128.00 | 7,045.06 | 1.93% | 915,384 |
| Jun 25, 2026 | 7,040.00 | 7,098.00 | 6,963.00 | 6,993.00 | 6,911.63 | 0.37% | 231,515 |
| Jun 24, 2026 | 7,174.50 | 7,199.00 | 6,935.00 | 6,967.50 | 6,886.43 | -2.67% | 280,561 |
| Jun 23, 2026 | 7,253.50 | 7,285.00 | 7,109.00 | 7,158.50 | 7,075.21 | -1.37% | 186,185 |
| Jun 22, 2026 | 7,250.00 | 7,290.50 | 7,200.00 | 7,258.00 | 7,173.55 | 0.14% | 150,159 |