ABB India Limited (NSE:ABB)
India · Delayed Price · Currency is INR 7,506.00
-161.50 (-2.11%)
Jul 17, 2026, 3:30 PM IST
NSE:ABB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 7,667.50 | 7,706.50 | 7,485.00 | 7,506.00 | 7,506.00 | -2.11% | 366,304 |
| Jul 16, 2026 | 7,210.50 | 7,924.50 | 7,191.00 | 7,667.50 | 7,667.50 | 6.43% | 2,577,801 |
| Jul 15, 2026 | 6,940.00 | 7,270.00 | 6,926.50 | 7,204.50 | 7,204.50 | 4.53% | 763,817 |
| Jul 14, 2026 | 6,778.50 | 6,920.00 | 6,744.00 | 6,892.00 | 6,892.00 | 1.25% | 187,662 |
| Jul 13, 2026 | 6,800.00 | 6,872.00 | 6,715.50 | 6,807.00 | 6,807.00 | -0.42% | 297,882 |
| Jul 10, 2026 | 6,835.00 | 6,911.00 | 6,812.00 | 6,836.00 | 6,836.00 | 0.23% | 110,261 |
| Jul 9, 2026 | 6,780.00 | 6,861.50 | 6,780.00 | 6,820.00 | 6,820.00 | 0.72% | 119,092 |
| Jul 8, 2026 | 6,908.50 | 6,943.50 | 6,725.00 | 6,771.50 | 6,771.50 | -2.96% | 331,230 |
| Jul 7, 2026 | 7,107.00 | 7,107.00 | 6,868.00 | 6,978.00 | 6,978.00 | -1.34% | 229,515 |
| Jul 6, 2026 | 6,985.50 | 7,085.00 | 6,891.00 | 7,073.00 | 7,073.00 | 1.76% | 238,108 |
| Jul 3, 2026 | 6,881.00 | 6,975.00 | 6,752.00 | 6,950.50 | 6,950.50 | 1.30% | 345,071 |
| Jul 2, 2026 | 6,950.00 | 6,961.00 | 6,830.50 | 6,861.00 | 6,861.00 | -1.10% | 264,804 |
| Jul 1, 2026 | 7,046.00 | 7,073.50 | 6,915.00 | 6,937.00 | 6,937.00 | -1.34% | 146,578 |
| Jun 30, 2026 | 7,070.00 | 7,100.00 | 6,993.00 | 7,031.00 | 7,031.00 | -1.36% | 367,996 |
| Jun 29, 2026 | 7,000.00 | 7,268.00 | 6,886.50 | 7,128.00 | 7,128.00 | 1.93% | 915,384 |
| Jun 25, 2026 | 7,040.00 | 7,098.00 | 6,963.00 | 6,993.00 | 6,993.00 | 0.37% | 231,515 |
| Jun 24, 2026 | 7,174.50 | 7,199.00 | 6,935.00 | 6,967.50 | 6,967.50 | -2.67% | 280,561 |
| Jun 23, 2026 | 7,253.50 | 7,285.00 | 7,109.00 | 7,158.50 | 7,158.50 | -1.37% | 186,185 |
| Jun 22, 2026 | 7,250.00 | 7,290.50 | 7,200.00 | 7,258.00 | 7,258.00 | 0.14% | 150,159 |
| Jun 19, 2026 | 7,288.00 | 7,304.00 | 7,183.00 | 7,248.00 | 7,248.00 | 0.26% | 241,827 |
| Jun 18, 2026 | 7,175.00 | 7,254.00 | 7,089.50 | 7,229.00 | 7,229.00 | 0.91% | 239,735 |
| Jun 17, 2026 | 7,021.00 | 7,187.50 | 6,980.00 | 7,164.00 | 7,164.00 | 2.04% | 298,071 |
| Jun 16, 2026 | 6,955.00 | 7,079.50 | 6,939.00 | 7,021.00 | 7,021.00 | 1.42% | 366,666 |
| Jun 15, 2026 | 6,880.00 | 6,977.50 | 6,821.00 | 6,922.50 | 6,922.50 | 2.25% | 227,935 |
| Jun 12, 2026 | 6,783.00 | 6,854.50 | 6,722.00 | 6,770.50 | 6,770.50 | 0.77% | 188,800 |
| Jun 11, 2026 | 6,782.00 | 6,815.50 | 6,653.00 | 6,719.00 | 6,719.00 | -1.21% | 262,862 |
| Jun 10, 2026 | 6,905.50 | 6,951.50 | 6,769.00 | 6,801.00 | 6,801.00 | -1.88% | 463,997 |
| Jun 9, 2026 | 7,000.00 | 7,063.50 | 6,908.00 | 6,931.00 | 6,931.00 | -0.39% | 254,364 |
| Jun 8, 2026 | 7,105.50 | 7,129.50 | 6,893.00 | 6,958.00 | 6,958.00 | -2.92% | 240,753 |
| 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 |