Skip to main content
ABB India Limited (BOM:500002)
India flag India · Delayed Price · Currency is INR
7,289.85
-142.00 (-1.91%)
At close: Apr 28, 2026

ABB India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20267,449.757,473.507,280.557,431.857,431.851.43%11,712
Apr 24, 20267,560.957,592.457,303.657,327.007,327.00-3.21%16,466
Apr 23, 20267,613.407,651.957,533.707,570.207,570.20-0.22%59,866
Apr 22, 20267,294.457,824.957,169.807,586.957,586.954.58%70,304
Apr 21, 20267,197.007,301.657,190.857,254.807,254.801.38%8,880
Apr 20, 20267,031.157,319.306,992.307,155.707,155.701.79%27,100
Apr 17, 20266,854.707,085.906,847.107,029.957,029.952.07%18,172
Apr 16, 20266,879.956,909.406,734.006,887.606,887.600.30%11,388
Apr 15, 20266,880.006,993.006,840.506,867.256,867.250.55%19,081
Apr 13, 20266,587.456,878.356,587.456,829.756,829.75-0.53%30,239
Apr 10, 20266,665.256,902.206,615.006,865.956,865.953.82%18,932
Apr 9, 20266,571.056,640.006,489.006,613.506,613.500.74%22,889
Apr 8, 20266,398.956,580.506,368.856,564.656,564.654.71%28,277
Apr 7, 20266,188.806,279.956,094.106,269.406,269.401.30%5,286
Apr 6, 20266,144.656,244.906,087.306,188.806,188.800.72%13,264
Apr 2, 20266,029.256,157.005,917.956,144.656,144.651.42%5,960
Apr 1, 20266,189.856,189.856,011.706,058.656,058.652.06%10,206
Mar 30, 20265,970.006,100.005,908.005,936.505,936.50-2.79%14,728
Mar 27, 20266,211.656,211.655,992.006,106.706,106.70-1.70%8,737
Mar 25, 20266,190.506,291.956,190.006,212.206,212.200.89%4,859
Mar 24, 20266,266.306,266.306,050.006,157.456,157.451.96%7,927
Mar 23, 20266,251.056,255.605,971.406,039.306,039.30-4.10%18,077
Mar 20, 20266,284.406,379.006,278.106,297.406,297.401.63%10,823
Mar 19, 20266,251.106,325.006,176.656,196.106,196.10-2.21%8,891
Mar 18, 20266,314.006,417.456,279.006,336.206,336.200.38%17,504
Mar 17, 20266,218.656,336.256,179.806,312.456,312.451.51%14,938
Mar 16, 20266,402.056,412.006,164.556,218.606,218.60-2.75%26,950
Mar 13, 20266,413.656,555.006,337.406,394.606,394.60-0.28%111,497
Mar 12, 20266,249.956,430.006,145.056,412.506,412.502.10%107,197
Mar 11, 20266,216.756,322.006,184.506,280.506,280.500.92%20,414
Mar 10, 20266,049.956,250.006,028.056,223.456,223.454.08%59,553
Mar 9, 20266,009.606,009.605,851.655,979.305,979.30-1.43%14,645
Mar 6, 20265,879.556,116.005,875.556,065.906,065.902.32%8,409
Mar 5, 20265,815.255,995.755,815.255,928.405,928.401.70%9,673
Mar 4, 20265,885.905,919.955,795.055,829.055,829.05-2.62%17,481
Mar 2, 20265,470.806,072.455,470.805,985.655,985.65-1.46%23,967
Feb 27, 20266,129.106,134.056,040.006,074.306,074.30-0.81%6,070
Feb 26, 20266,161.056,204.806,109.906,123.856,123.85-0.68%7,644
Feb 25, 20266,099.956,181.856,055.156,165.556,165.551.84%11,742
Feb 24, 20265,855.856,071.155,855.856,053.956,053.952.33%37,056
Feb 23, 20266,071.156,077.655,777.455,916.155,916.15-1.16%49,213
Feb 20, 20265,700.006,246.755,700.005,985.355,985.354.72%272,527
Feb 19, 20265,914.555,914.555,700.055,715.655,715.65-2.82%6,986
Feb 18, 20265,853.205,908.855,772.455,881.355,881.350.79%3,511
Feb 17, 20265,883.705,940.005,807.005,835.205,835.20-0.92%9,577
Feb 16, 20265,751.705,910.005,742.505,889.155,889.151.66%11,094
Feb 13, 20265,784.405,853.005,725.005,793.005,793.000.15%5,228
Feb 12, 20265,760.555,859.005,758.205,784.405,784.40-0.72%7,218
Feb 11, 20265,840.855,857.355,780.005,826.405,826.40-0.70%2,853
Feb 10, 20265,841.005,886.655,808.605,867.655,867.650.94%4,520
Feb 9, 20265,859.905,859.905,752.005,812.855,812.850.02%4,850
Feb 6, 20265,770.005,846.955,726.755,811.805,811.800.74%6,342
Feb 5, 20265,740.205,840.005,663.505,769.005,769.000.33%6,028
Feb 4, 20265,581.255,865.005,581.255,750.205,750.201.42%19,897
Feb 3, 20265,652.555,772.505,606.255,669.705,669.703.83%18,615
Feb 2, 20265,446.355,543.555,365.355,460.705,460.700.44%18,168
Feb 1, 20265,515.655,619.955,257.705,437.005,437.00-2.51%19,630
Jan 30, 20265,420.005,608.355,410.005,576.905,576.901.84%39,707
Jan 29, 20265,069.755,550.754,985.005,475.905,475.908.52%155,050
Jan 28, 20264,776.005,077.304,776.005,046.155,046.157.20%13,514
Jan 27, 20264,691.804,747.004,650.054,707.404,707.400.33%8,197
Jan 23, 20264,757.704,780.154,671.004,691.754,691.75-1.39%5,031
Jan 22, 20264,720.154,806.454,720.004,757.704,757.701.09%2,690
Jan 21, 20264,691.004,750.654,640.504,706.354,706.350.28%11,704
Jan 20, 20264,864.954,864.954,675.004,693.304,693.30-3.46%7,781
Jan 19, 20264,896.004,932.554,839.054,861.554,861.55-0.12%6,284
Jan 16, 20264,940.504,958.554,856.504,867.154,867.15-1.33%4,065
Jan 14, 20264,964.704,986.954,922.954,932.554,932.55-0.65%2,974
Jan 13, 20265,078.055,080.204,924.854,964.704,964.70-1.66%6,232
Jan 12, 20265,032.005,067.254,953.055,048.305,048.30-0.87%4,269
Jan 9, 20265,045.005,137.504,985.405,092.705,092.701.02%13,432
Jan 8, 20265,298.005,370.004,981.005,041.305,041.30-4.86%17,683
Jan 7, 20265,220.005,306.005,184.905,298.805,298.801.46%3,743
Jan 6, 20265,165.855,250.105,161.155,222.455,222.451.10%2,973
Jan 5, 20265,220.755,252.605,131.705,165.855,165.85-0.60%2,546
Jan 2, 20265,168.055,220.005,165.005,197.005,197.000.41%2,784
Jan 1, 20265,173.105,192.005,145.555,175.655,175.650.10%3,659
Dec 31, 20255,120.455,187.505,120.455,170.305,170.300.54%4,178
Dec 30, 20255,166.755,166.755,104.805,142.405,142.40-0.48%4,881
Dec 29, 20255,186.705,213.955,159.005,167.205,167.20-0.25%1,624
Dec 26, 20255,141.305,245.005,141.305,180.355,180.35-0.59%1,823
Dec 24, 20255,201.155,263.805,201.155,211.105,211.100.13%7,016
Dec 23, 20255,184.105,215.855,149.805,204.105,204.100.39%4,502
Dec 22, 20255,161.855,230.005,161.855,184.105,184.100.16%4,399
Dec 19, 20255,149.305,190.005,100.055,175.805,175.801.73%2,389
Dec 18, 20255,165.405,171.505,080.005,087.905,087.90-1.50%3,096
Dec 17, 20255,227.155,260.005,155.005,165.355,165.35-1.42%1,995
Dec 16, 20255,287.355,287.355,226.505,239.555,239.55-0.90%62,879
Dec 15, 20255,279.305,299.005,205.005,287.405,287.400.24%6,096
Dec 12, 20255,274.555,299.005,232.605,274.505,274.500.62%6,498
Dec 11, 20255,169.455,252.005,150.005,241.905,241.901.69%14,369
Dec 10, 20255,120.455,194.005,097.655,154.655,154.650.67%5,769
Dec 9, 20255,199.055,199.054,982.805,120.405,120.401.27%3,113
Dec 8, 20255,171.405,184.505,049.655,056.305,056.30-2.22%4,936
Dec 5, 20255,189.205,190.005,146.005,171.355,171.350.02%2,323
Dec 4, 20255,122.405,180.005,095.005,170.555,170.550.91%3,640
Dec 3, 20255,182.655,182.655,088.505,124.155,124.15-1.13%2,699
Dec 2, 20255,184.005,216.405,158.655,182.655,182.65-0.10%2,972
Dec 1, 20255,239.805,239.805,150.455,187.905,187.900.30%3,720
Nov 28, 20255,242.305,263.605,170.005,172.605,172.60-1.32%8,070