ABB India Limited (BOM:500002)
India
· Delayed Price · Currency is INR 5,170.55
+46.40 (0.91%)
At close: Dec 4, 2025
ABB India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 5,122.40 | 5,180.00 | 5,095.00 | 5,170.55 | 5,170.55 | 0.91% | 3,640 |
| Dec 3, 2025 | 5,182.65 | 5,182.65 | 5,088.50 | 5,124.15 | 5,124.15 | -1.13% | 2,699 |
| Dec 2, 2025 | 5,184.00 | 5,216.40 | 5,158.65 | 5,182.65 | 5,182.65 | -0.10% | 2,972 |
| Dec 1, 2025 | 5,239.80 | 5,239.80 | 5,150.45 | 5,187.90 | 5,187.90 | 0.30% | 3,720 |
| Nov 28, 2025 | 5,242.30 | 5,263.60 | 5,170.00 | 5,172.60 | 5,172.60 | -1.32% | 8,070 |
| Nov 27, 2025 | 5,248.55 | 5,260.00 | 5,188.05 | 5,241.60 | 5,241.60 | 0.84% | 9,863 |
| Nov 26, 2025 | 5,060.10 | 5,204.20 | 5,050.80 | 5,198.15 | 5,198.15 | 2.73% | 6,573 |
| Nov 25, 2025 | 5,049.80 | 5,086.85 | 5,037.55 | 5,060.05 | 5,060.05 | 0.10% | 2,599 |
| Nov 24, 2025 | 5,085.05 | 5,097.65 | 5,029.50 | 5,055.00 | 5,055.00 | -0.70% | 9,236 |
| Nov 21, 2025 | 5,102.75 | 5,134.45 | 5,070.00 | 5,090.70 | 5,090.70 | -0.92% | 2,037 |
| Nov 20, 2025 | 5,075.45 | 5,172.45 | 5,075.45 | 5,137.85 | 5,137.85 | 1.10% | 6,560 |
| Nov 19, 2025 | 5,085.00 | 5,094.95 | 5,037.00 | 5,081.80 | 5,081.80 | 0.04% | 22,755 |
| Nov 18, 2025 | 5,049.95 | 5,091.70 | 5,000.00 | 5,079.75 | 5,079.75 | 0.74% | 72,778 |
| Nov 17, 2025 | 4,966.00 | 5,054.75 | 4,950.00 | 5,042.45 | 5,042.45 | 1.78% | 11,830 |
| Nov 14, 2025 | 4,948.45 | 4,960.00 | 4,900.05 | 4,954.05 | 4,954.05 | 0.90% | 4,998 |
| Nov 13, 2025 | 4,943.95 | 4,960.00 | 4,896.00 | 4,909.90 | 4,909.90 | -0.30% | 7,313 |
| Nov 12, 2025 | 4,984.05 | 4,994.40 | 4,912.75 | 4,924.50 | 4,924.50 | -1.05% | 9,346 |
| Nov 11, 2025 | 5,018.90 | 5,018.90 | 4,943.00 | 4,976.70 | 4,976.70 | -0.33% | 8,195 |
| Nov 10, 2025 | 4,991.60 | 5,006.00 | 4,925.00 | 4,993.15 | 4,993.15 | -0.41% | 6,608 |
| Nov 7, 2025 | 5,114.65 | 5,131.85 | 4,964.00 | 5,013.80 | 5,013.80 | -4.01% | 25,010 |
| Nov 6, 2025 | 5,262.00 | 5,278.00 | 5,181.45 | 5,223.15 | 5,223.15 | -0.32% | 5,141 |
| Nov 4, 2025 | 5,256.25 | 5,269.00 | 5,226.40 | 5,240.10 | 5,240.10 | -0.31% | 4,505 |
| Nov 3, 2025 | 5,192.05 | 5,276.90 | 5,192.05 | 5,256.20 | 5,256.20 | 0.79% | 2,104 |
| Oct 31, 2025 | 5,268.85 | 5,294.50 | 5,202.30 | 5,214.80 | 5,214.80 | -1.15% | 3,344 |
| Oct 30, 2025 | 5,292.15 | 5,309.25 | 5,238.00 | 5,275.35 | 5,275.35 | -0.29% | 7,746 |
| Oct 29, 2025 | 5,180.00 | 5,299.30 | 5,179.45 | 5,290.55 | 5,290.55 | 2.21% | 16,058 |
| Oct 28, 2025 | 5,279.05 | 5,279.05 | 5,143.00 | 5,176.40 | 5,176.40 | -1.12% | 4,280 |
| Oct 27, 2025 | 5,200.00 | 5,240.00 | 5,172.70 | 5,235.20 | 5,235.20 | 1.03% | 5,121 |
| Oct 24, 2025 | 5,182.20 | 5,207.50 | 5,157.45 | 5,182.05 | 5,182.05 | -0.07% | 5,654 |
| Oct 23, 2025 | 5,240.00 | 5,277.95 | 5,166.60 | 5,185.80 | 5,185.80 | -1.09% | 8,258 |
| Oct 21, 2025 | 5,299.90 | 5,299.90 | 5,221.15 | 5,243.20 | 5,243.20 | 0.27% | 2,321 |
| Oct 20, 2025 | 5,204.95 | 5,271.60 | 5,204.95 | 5,229.00 | 5,229.00 | 0.58% | 4,690 |
| Oct 17, 2025 | 5,257.95 | 5,257.95 | 5,175.10 | 5,198.70 | 5,198.70 | -0.23% | 4,549 |
| Oct 16, 2025 | 5,359.95 | 5,359.95 | 5,082.75 | 5,210.70 | 5,210.70 | 0.74% | 15,997 |
| Oct 15, 2025 | 5,115.00 | 5,226.15 | 5,098.35 | 5,172.35 | 5,172.35 | 1.09% | 4,459 |
| Oct 14, 2025 | 5,152.35 | 5,165.00 | 5,081.00 | 5,116.60 | 5,116.60 | -0.63% | 11,764 |
| Oct 13, 2025 | 5,185.05 | 5,185.05 | 5,100.00 | 5,149.15 | 5,149.15 | -0.70% | 32,421 |
| Oct 10, 2025 | 5,150.00 | 5,210.40 | 5,150.00 | 5,185.35 | 5,185.35 | 0.80% | 15,647 |
| Oct 9, 2025 | 5,111.75 | 5,163.70 | 5,076.00 | 5,144.20 | 5,144.20 | 0.39% | 13,588 |
| Oct 8, 2025 | 5,205.05 | 5,230.85 | 5,105.00 | 5,124.35 | 5,124.35 | -1.86% | 10,678 |
| Oct 7, 2025 | 5,233.00 | 5,344.55 | 5,210.85 | 5,221.25 | 5,221.25 | 0.09% | 9,406 |
| Oct 6, 2025 | 5,167.55 | 5,242.85 | 5,167.55 | 5,216.50 | 5,216.50 | 0.66% | 4,050 |
| Oct 3, 2025 | 5,198.15 | 5,205.00 | 5,150.00 | 5,182.35 | 5,182.35 | -0.30% | 2,949 |
| Oct 1, 2025 | 5,196.95 | 5,208.95 | 5,142.15 | 5,198.15 | 5,198.15 | 0.25% | 5,709 |
| Sep 30, 2025 | 5,303.90 | 5,303.90 | 5,175.60 | 5,184.95 | 5,184.95 | -0.42% | 10,433 |
| Sep 29, 2025 | 5,157.00 | 5,245.00 | 5,157.00 | 5,206.95 | 5,206.95 | 0.58% | 16,569 |
| Sep 26, 2025 | 5,197.55 | 5,200.90 | 5,119.50 | 5,176.85 | 5,176.85 | -0.40% | 7,169 |
| Sep 25, 2025 | 5,238.75 | 5,261.20 | 5,183.70 | 5,197.50 | 5,197.50 | -0.79% | 6,905 |
| Sep 24, 2025 | 5,324.95 | 5,348.00 | 5,223.30 | 5,238.75 | 5,238.75 | -1.09% | 3,141 |
| Sep 23, 2025 | 5,348.05 | 5,373.90 | 5,283.60 | 5,296.45 | 5,296.45 | -1.21% | 4,912 |
| Sep 22, 2025 | 5,430.00 | 5,452.00 | 5,338.85 | 5,361.35 | 5,361.35 | -1.40% | 10,979 |
| Sep 19, 2025 | 5,443.00 | 5,462.10 | 5,419.85 | 5,437.65 | 5,437.65 | -0.01% | 7,517 |
| Sep 18, 2025 | 5,400.35 | 5,468.95 | 5,400.05 | 5,438.25 | 5,438.25 | 0.97% | 13,193 |
| Sep 17, 2025 | 5,365.45 | 5,415.90 | 5,329.60 | 5,386.00 | 5,386.00 | 0.68% | 11,276 |
| Sep 16, 2025 | 5,348.00 | 5,377.85 | 5,314.90 | 5,349.60 | 5,349.60 | 0.20% | 12,756 |
| Sep 15, 2025 | 5,269.95 | 5,389.00 | 5,241.05 | 5,338.95 | 5,338.95 | 1.78% | 13,323 |
| Sep 12, 2025 | 5,248.85 | 5,252.00 | 5,202.30 | 5,245.65 | 5,245.65 | 0.54% | 3,478 |
| Sep 11, 2025 | 5,198.95 | 5,236.25 | 5,156.00 | 5,217.55 | 5,217.55 | 1.04% | 62,233 |
| Sep 10, 2025 | 5,125.00 | 5,194.90 | 5,124.05 | 5,163.80 | 5,163.80 | 0.64% | 2,846 |
| Sep 9, 2025 | 5,166.75 | 5,166.75 | 5,089.60 | 5,131.15 | 5,131.15 | 0.48% | 3,661 |
| Sep 8, 2025 | 5,158.85 | 5,187.00 | 5,095.70 | 5,106.85 | 5,106.85 | -0.33% | 6,061 |
| Sep 5, 2025 | 5,156.15 | 5,185.75 | 5,071.00 | 5,123.90 | 5,123.90 | -0.75% | 26,376 |
| Sep 4, 2025 | 5,249.95 | 5,249.95 | 5,149.45 | 5,162.65 | 5,162.65 | -0.49% | 38,772 |
| Sep 3, 2025 | 5,177.40 | 5,209.70 | 5,155.00 | 5,188.25 | 5,188.25 | 0.81% | 5,406 |
| Sep 2, 2025 | 5,150.00 | 5,173.00 | 5,097.00 | 5,146.50 | 5,146.50 | 0.36% | 13,636 |
| Sep 1, 2025 | 5,067.15 | 5,139.95 | 5,017.60 | 5,127.80 | 5,127.80 | 2.63% | 6,056 |
| Aug 29, 2025 | 5,001.00 | 5,056.25 | 4,940.50 | 4,996.20 | 4,996.20 | -0.10% | 11,730 |
| Aug 28, 2025 | 5,010.20 | 5,027.25 | 4,953.15 | 5,001.05 | 5,001.05 | -0.42% | 11,147 |
| Aug 26, 2025 | 5,090.65 | 5,090.65 | 5,012.10 | 5,022.05 | 5,022.05 | -1.55% | 13,409 |
| Aug 25, 2025 | 5,110.45 | 5,110.45 | 5,046.00 | 5,101.35 | 5,101.35 | 0.80% | 28,910 |
| Aug 22, 2025 | 5,189.45 | 5,189.45 | 5,054.90 | 5,060.85 | 5,060.85 | -1.55% | 8,566 |
| Aug 21, 2025 | 5,150.00 | 5,195.00 | 5,112.05 | 5,140.55 | 5,140.55 | 0.34% | 11,755 |
| Aug 20, 2025 | 5,099.75 | 5,139.50 | 5,072.00 | 5,123.25 | 5,123.25 | 1.12% | 11,638 |
| Aug 19, 2025 | 5,037.70 | 5,080.20 | 5,008.85 | 5,066.60 | 5,066.60 | 0.57% | 8,987 |
| Aug 18, 2025 | 5,099.55 | 5,099.55 | 5,002.95 | 5,037.70 | 5,037.70 | 0.18% | 26,543 |
| Aug 14, 2025 | 5,090.05 | 5,100.00 | 5,021.90 | 5,028.70 | 5,028.70 | -1.15% | 10,797 |
| Aug 13, 2025 | 5,072.35 | 5,102.45 | 5,040.00 | 5,087.20 | 5,087.20 | 0.30% | 19,873 |
| Aug 12, 2025 | 5,124.80 | 5,124.80 | 5,020.00 | 5,072.15 | 5,072.15 | 0.48% | 43,462 |
| Aug 11, 2025 | 5,022.55 | 5,123.20 | 5,005.00 | 5,047.70 | 5,047.70 | 0.53% | 6,227 |
| Aug 8, 2025 | 5,149.95 | 5,149.95 | 5,005.00 | 5,021.25 | 5,021.25 | -1.86% | 6,416 |
| Aug 7, 2025 | 5,100.00 | 5,139.00 | 5,015.15 | 5,116.40 | 5,106.63 | 0.36% | 18,954 |
| Aug 6, 2025 | 5,105.30 | 5,119.95 | 5,025.50 | 5,098.05 | 5,088.32 | 0.27% | 15,590 |
| Aug 5, 2025 | 5,092.45 | 5,099.90 | 5,020.00 | 5,084.50 | 5,074.79 | -0.16% | 21,416 |
| Aug 4, 2025 | 5,314.30 | 5,362.45 | 5,015.45 | 5,092.50 | 5,082.78 | -5.65% | 96,579 |
| Aug 1, 2025 | 5,512.15 | 5,523.30 | 5,365.35 | 5,397.45 | 5,387.14 | -2.07% | 23,520 |
| Jul 31, 2025 | 5,451.20 | 5,575.00 | 5,451.20 | 5,511.40 | 5,500.88 | -0.80% | 6,667 |
| Jul 30, 2025 | 5,649.95 | 5,649.95 | 5,471.00 | 5,555.70 | 5,545.09 | -0.44% | 12,368 |
| Jul 29, 2025 | 5,501.20 | 5,597.50 | 5,480.00 | 5,580.35 | 5,569.69 | 0.51% | 7,332 |
| Jul 28, 2025 | 5,641.35 | 5,641.35 | 5,523.65 | 5,552.25 | 5,541.65 | -1.66% | 23,655 |
| Jul 25, 2025 | 5,715.55 | 5,715.55 | 5,612.40 | 5,645.70 | 5,634.92 | -0.97% | 35,449 |
| Jul 24, 2025 | 5,713.75 | 5,738.95 | 5,655.35 | 5,701.05 | 5,690.16 | -0.16% | 3,467 |
| Jul 23, 2025 | 5,755.05 | 5,781.70 | 5,675.00 | 5,710.30 | 5,699.40 | -0.79% | 13,099 |
| Jul 22, 2025 | 5,867.00 | 5,867.00 | 5,731.85 | 5,755.60 | 5,744.61 | -1.38% | 8,532 |
| Jul 21, 2025 | 5,651.45 | 5,846.90 | 5,638.10 | 5,836.25 | 5,825.11 | 3.27% | 25,226 |
| Jul 18, 2025 | 5,640.05 | 5,727.00 | 5,630.40 | 5,651.25 | 5,640.46 | 0.25% | 12,327 |
| Jul 17, 2025 | 5,555.00 | 5,661.05 | 5,467.70 | 5,637.00 | 5,626.24 | 1.53% | 34,118 |
| Jul 16, 2025 | 5,623.90 | 5,623.90 | 5,501.80 | 5,552.05 | 5,541.45 | -0.97% | 15,114 |
| Jul 15, 2025 | 5,655.35 | 5,722.00 | 5,592.00 | 5,606.55 | 5,595.84 | -0.75% | 9,931 |
| Jul 14, 2025 | 5,760.00 | 5,783.40 | 5,578.20 | 5,648.80 | 5,638.01 | -1.79% | 9,602 |
| Jul 11, 2025 | 5,850.65 | 5,883.85 | 5,725.05 | 5,751.85 | 5,740.87 | -2.37% | 13,531 |