ABB India Limited (NSE:ABB)
India · Delayed Price · Currency is INR 7,160.00
+4.00 (0.06%)
Jun 5, 2026, 3:29 PM IST
NSE:ABB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 7,175.00 | 7,217.00 | 7,108.50 | 7,167.50 | 7,167.50 | 0.16% | 249,982 |
| Jun 4, 2026 | 7,192.00 | 7,327.00 | 7,122.50 | 7,156.00 | 7,156.00 | -0.56% | 298,566 |
| Jun 3, 2026 | 7,146.00 | 7,247.00 | 7,083.00 | 7,196.00 | 7,196.00 | 0.70% | 309,040 |
| Jun 2, 2026 | 6,970.00 | 7,169.00 | 6,957.00 | 7,146.00 | 7,146.00 | 1.69% | 511,846 |
| Jun 1, 2026 | 7,253.00 | 7,254.00 | 7,004.00 | 7,027.50 | 7,027.50 | -3.11% | 452,205 |
| May 29, 2026 | 7,280.00 | 7,340.00 | 7,121.00 | 7,253.00 | 7,253.00 | 0.47% | 1,105,117 |
| May 27, 2026 | 6,841.50 | 7,244.00 | 6,808.00 | 7,219.00 | 7,219.00 | 6.10% | 636,096 |
| May 26, 2026 | 6,755.00 | 6,822.00 | 6,722.00 | 6,804.00 | 6,804.00 | 0.73% | 200,573 |
| May 25, 2026 | 6,734.00 | 6,826.00 | 6,712.50 | 6,755.00 | 6,755.00 | 0.98% | 263,153 |
| May 22, 2026 | 6,600.50 | 6,741.00 | 6,594.00 | 6,689.50 | 6,689.50 | 1.39% | 371,775 |
| May 21, 2026 | 6,673.00 | 6,718.00 | 6,566.00 | 6,598.00 | 6,598.00 | -0.11% | 498,808 |
| May 20, 2026 | 6,260.00 | 6,624.00 | 6,259.50 | 6,605.00 | 6,605.00 | 4.36% | 546,490 |
| May 19, 2026 | 6,430.50 | 6,463.50 | 6,310.00 | 6,329.00 | 6,329.00 | -1.32% | 344,676 |
| May 18, 2026 | 6,310.00 | 6,445.00 | 6,225.00 | 6,413.50 | 6,413.50 | 0.51% | 370,285 |
| 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 | -0.07% | 327,820 |
| 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% | 343,502 |
| Apr 23, 2026 | 7,587.00 | 7,650.00 | 7,533.50 | 7,575.50 | 7,544.64 | -0.15% | 376,857 |
| 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% | 798,909 |
| 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 | 6,038.30 | 2.04% | 339,497 |
| Mar 30, 2026 | 5,995.00 | 6,100.00 | 5,911.00 | 5,941.50 | 5,917.30 | -2.68% | 342,351 |
| Mar 27, 2026 | 6,190.00 | 6,190.00 | 5,987.00 | 6,105.00 | 6,080.13 | -1.73% | 425,645 |
| Mar 25, 2026 | 6,200.00 | 6,290.00 | 6,185.50 | 6,212.50 | 6,187.20 | 0.82% | 231,844 |
| Mar 24, 2026 | 6,200.00 | 6,244.50 | 6,045.00 | 6,162.00 | 6,136.90 | 1.99% | 280,421 |
| Mar 23, 2026 | 6,264.00 | 6,264.00 | 5,975.00 | 6,041.50 | 6,016.89 | -4.06% | 274,731 |
| Mar 20, 2026 | 6,250.00 | 6,380.00 | 6,250.00 | 6,297.00 | 6,271.35 | 1.34% | 274,862 |