ABB India Limited (NSE:ABB)
India
· Delayed Price · Currency is INR 7,264.50
-23.50 (-0.32%)
Apr 29, 2026, 3:30 PM IST
ABB India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 7,340.00 | 7,340.00 | 7,212.00 | 7,248.50 | - | -0.54% | 106,796 |
| Apr 28, 2026 | 7,449.00 | 7,490.00 | 7,251.50 | 7,288.00 | 7,288.00 | -1.92% | 296,110 |
| Apr 27, 2026 | 7,330.50 | 7,475.00 | 7,282.50 | 7,430.50 | 7,430.50 | 1.39% | 267,337 |
| Apr 24, 2026 | 7,575.50 | 7,594.00 | 7,304.00 | 7,328.50 | 7,328.50 | -3.26% | 343,502 |
| Apr 23, 2026 | 7,587.00 | 7,650.00 | 7,533.50 | 7,575.50 | 7,575.50 | -0.15% | 376,857 |
| Apr 22, 2026 | 7,253.00 | 7,822.50 | 7,161.00 | 7,587.00 | 7,587.00 | 4.58% | 1,729,200 |
| Apr 21, 2026 | 7,200.00 | 7,300.00 | 7,184.00 | 7,255.00 | 7,255.00 | 1.36% | 260,767 |
| Apr 20, 2026 | 7,054.50 | 7,319.50 | 6,993.50 | 7,158.00 | 7,158.00 | 1.83% | 559,841 |
| Apr 17, 2026 | 6,880.00 | 7,083.00 | 6,833.50 | 7,029.50 | 7,029.50 | 2.12% | 558,816 |
| Apr 16, 2026 | 6,873.50 | 6,907.00 | 6,732.50 | 6,883.50 | 6,883.50 | 0.15% | 548,523 |
| Apr 15, 2026 | 6,890.00 | 6,993.00 | 6,844.00 | 6,873.00 | 6,873.00 | 0.65% | 499,662 |
| Apr 13, 2026 | 6,725.00 | 6,878.50 | 6,688.00 | 6,828.50 | 6,828.50 | -0.45% | 320,237 |
| Apr 10, 2026 | 6,642.00 | 6,905.50 | 6,612.50 | 6,859.50 | 6,859.50 | 3.71% | 798,909 |
| Apr 9, 2026 | 6,575.00 | 6,642.00 | 6,483.50 | 6,614.00 | 6,614.00 | 0.75% | 591,302 |
| Apr 8, 2026 | 6,399.00 | 6,584.50 | 6,370.00 | 6,565.00 | 6,565.00 | 4.72% | 626,418 |
| Apr 7, 2026 | 6,175.00 | 6,280.00 | 6,081.50 | 6,269.00 | 6,269.00 | 1.22% | 253,657 |
| Apr 6, 2026 | 6,150.00 | 6,247.50 | 6,088.00 | 6,193.50 | 6,193.50 | 0.84% | 259,645 |
| Apr 2, 2026 | 6,021.50 | 6,158.00 | 5,916.50 | 6,142.00 | 6,142.00 | 1.30% | 275,527 |
| Apr 1, 2026 | 6,180.00 | 6,188.50 | 6,012.00 | 6,063.00 | 6,063.00 | 2.04% | 339,497 |
| Mar 30, 2026 | 5,995.00 | 6,100.00 | 5,911.00 | 5,941.50 | 5,941.50 | -2.68% | 342,351 |
| Mar 27, 2026 | 6,190.00 | 6,190.00 | 5,987.00 | 6,105.00 | 6,105.00 | -1.73% | 425,645 |
| Mar 25, 2026 | 6,200.00 | 6,290.00 | 6,185.50 | 6,212.50 | 6,212.50 | 0.82% | 231,844 |
| Mar 24, 2026 | 6,200.00 | 6,244.50 | 6,045.00 | 6,162.00 | 6,162.00 | 1.99% | 280,421 |
| Mar 23, 2026 | 6,264.00 | 6,264.00 | 5,975.00 | 6,041.50 | 6,041.50 | -4.06% | 274,731 |
| Mar 20, 2026 | 6,250.00 | 6,380.00 | 6,250.00 | 6,297.00 | 6,297.00 | 1.34% | 274,862 |
| Mar 19, 2026 | 6,261.00 | 6,322.00 | 6,178.50 | 6,214.00 | 6,214.00 | -1.95% | 212,355 |
| Mar 18, 2026 | 6,320.50 | 6,415.50 | 6,280.50 | 6,337.50 | 6,337.50 | 0.43% | 280,678 |
| Mar 17, 2026 | 6,237.50 | 6,337.50 | 6,176.50 | 6,310.50 | 6,310.50 | 1.49% | 297,126 |
| Mar 16, 2026 | 6,400.00 | 6,417.00 | 6,162.50 | 6,218.00 | 6,218.00 | -2.73% | 371,084 |
| Mar 13, 2026 | 6,439.50 | 6,554.00 | 6,339.50 | 6,392.50 | 6,392.50 | -0.26% | 1,070,957 |
| Mar 12, 2026 | 6,242.00 | 6,429.50 | 6,146.00 | 6,409.00 | 6,409.00 | 2.05% | 596,298 |
| Mar 11, 2026 | 6,230.00 | 6,325.00 | 6,181.00 | 6,280.00 | 6,280.00 | 0.89% | 599,883 |
| Mar 10, 2026 | 6,032.50 | 6,250.00 | 6,032.00 | 6,224.50 | 6,224.50 | 4.05% | 474,110 |
| Mar 9, 2026 | 5,982.00 | 6,000.00 | 5,853.00 | 5,982.50 | 5,982.50 | -1.31% | 249,926 |
| Mar 6, 2026 | 5,900.00 | 6,118.00 | 5,869.00 | 6,062.00 | 6,062.00 | 2.24% | 377,080 |
| Mar 5, 2026 | 5,844.00 | 6,000.50 | 5,833.50 | 5,929.00 | 5,929.00 | 1.69% | 268,401 |
| Mar 4, 2026 | 5,900.00 | 5,911.50 | 5,793.50 | 5,830.50 | 5,830.50 | -2.55% | 275,613 |
| Mar 2, 2026 | 5,840.00 | 6,073.00 | 5,835.00 | 5,983.00 | 5,983.00 | -1.48% | 275,442 |
| Feb 27, 2026 | 6,128.00 | 6,128.00 | 6,039.00 | 6,073.00 | 6,073.00 | -0.98% | 602,254 |
| Feb 26, 2026 | 6,170.00 | 6,205.50 | 6,110.50 | 6,133.00 | 6,133.00 | -0.56% | 283,878 |
| Feb 25, 2026 | 6,101.00 | 6,180.00 | 6,046.50 | 6,167.50 | 6,167.50 | 1.84% | 363,747 |
| Feb 24, 2026 | 5,881.50 | 6,075.00 | 5,881.50 | 6,056.00 | 6,056.00 | 2.34% | 782,563 |
| Feb 23, 2026 | 6,090.00 | 6,090.00 | 5,775.00 | 5,917.50 | 5,917.50 | -1.16% | 831,004 |
| Feb 20, 2026 | 5,725.00 | 6,246.00 | 5,719.50 | 5,987.00 | 5,987.00 | 4.68% | 4,034,978 |
| Feb 19, 2026 | 5,885.00 | 5,908.00 | 5,695.00 | 5,719.50 | 5,719.50 | -2.75% | 136,031 |
| Feb 18, 2026 | 5,836.00 | 5,909.00 | 5,771.50 | 5,881.50 | 5,881.50 | 0.78% | 178,419 |
| Feb 17, 2026 | 5,922.50 | 5,940.00 | 5,806.00 | 5,836.00 | 5,836.00 | -0.88% | 116,120 |
| Feb 16, 2026 | 5,781.00 | 5,914.00 | 5,742.50 | 5,888.00 | 5,888.00 | 1.86% | 188,248 |
| Feb 13, 2026 | 5,788.50 | 5,855.00 | 5,726.50 | 5,780.50 | 5,780.50 | -0.14% | 152,957 |
| Feb 12, 2026 | 5,819.00 | 5,864.50 | 5,760.00 | 5,788.50 | 5,788.50 | -0.64% | 169,801 |
| Feb 11, 2026 | 5,851.00 | 5,861.00 | 5,781.00 | 5,825.50 | 5,825.50 | -0.76% | 91,365 |
| Feb 10, 2026 | 5,850.00 | 5,884.00 | 5,806.00 | 5,870.00 | 5,870.00 | 0.94% | 155,125 |
| Feb 9, 2026 | 5,845.00 | 5,850.00 | 5,748.00 | 5,815.50 | 5,815.50 | -0.01% | 137,449 |
| Feb 6, 2026 | 5,769.00 | 5,845.00 | 5,726.50 | 5,816.00 | 5,816.00 | 0.80% | 304,093 |
| Feb 5, 2026 | 5,750.00 | 5,840.50 | 5,663.00 | 5,770.00 | 5,770.00 | 0.26% | 205,411 |
| Feb 4, 2026 | 5,661.00 | 5,867.00 | 5,582.50 | 5,755.00 | 5,755.00 | 1.53% | 509,746 |
| Feb 3, 2026 | 5,641.50 | 5,769.00 | 5,608.00 | 5,668.50 | 5,668.50 | 3.67% | 646,658 |
| Feb 2, 2026 | 5,490.00 | 5,537.00 | 5,368.50 | 5,468.00 | 5,468.00 | 0.57% | 156,864 |
| Feb 1, 2026 | 5,531.00 | 5,620.00 | 5,255.50 | 5,437.00 | 5,437.00 | -2.54% | 287,431 |
| Jan 30, 2026 | 5,440.00 | 5,605.50 | 5,400.00 | 5,578.50 | 5,578.50 | 1.91% | 634,906 |
| Jan 29, 2026 | 5,050.00 | 5,547.50 | 4,983.50 | 5,474.00 | 5,474.00 | 8.54% | 2,492,153 |
| Jan 28, 2026 | 4,759.00 | 5,075.00 | 4,750.00 | 5,043.50 | 5,043.50 | 7.14% | 419,235 |
| Jan 27, 2026 | 4,694.50 | 4,777.00 | 4,649.50 | 4,707.50 | 4,707.50 | 0.28% | 178,884 |
| Jan 23, 2026 | 4,760.00 | 4,775.00 | 4,668.50 | 4,694.50 | 4,694.50 | -1.28% | 114,255 |
| Jan 22, 2026 | 4,725.00 | 4,807.00 | 4,719.00 | 4,755.50 | 4,755.50 | 1.02% | 145,026 |
| Jan 21, 2026 | 4,692.50 | 4,751.50 | 4,637.50 | 4,707.50 | 4,707.50 | 0.34% | 349,292 |
| Jan 20, 2026 | 4,855.00 | 4,855.00 | 4,673.00 | 4,691.50 | 4,691.50 | -3.58% | 413,609 |
| Jan 19, 2026 | 4,877.50 | 4,942.00 | 4,839.00 | 4,865.50 | 4,865.50 | -0.14% | 238,177 |
| Jan 16, 2026 | 4,935.00 | 4,960.00 | 4,852.00 | 4,872.50 | 4,872.50 | -1.27% | 186,282 |
| Jan 14, 2026 | 4,960.50 | 4,992.00 | 4,925.00 | 4,935.00 | 4,935.00 | -0.62% | 107,017 |
| Jan 13, 2026 | 5,050.00 | 5,081.50 | 4,923.00 | 4,966.00 | 4,966.00 | -1.62% | 113,004 |
| Jan 12, 2026 | 5,075.00 | 5,075.50 | 4,951.00 | 5,048.00 | 5,048.00 | -0.88% | 172,796 |
| Jan 9, 2026 | 5,050.00 | 5,138.00 | 4,983.50 | 5,093.00 | 5,093.00 | 1.43% | 329,338 |
| Jan 8, 2026 | 5,312.00 | 5,368.00 | 4,983.50 | 5,021.00 | 5,021.00 | -5.25% | 681,840 |
| Jan 7, 2026 | 5,215.00 | 5,307.50 | 5,181.50 | 5,299.00 | 5,299.00 | 1.43% | 123,203 |
| Jan 6, 2026 | 5,168.50 | 5,254.50 | 5,160.50 | 5,224.50 | 5,224.50 | 1.08% | 122,892 |
| Jan 5, 2026 | 5,230.00 | 5,249.50 | 5,131.00 | 5,168.50 | 5,168.50 | -0.71% | 101,498 |
| Jan 2, 2026 | 5,156.50 | 5,220.00 | 5,156.50 | 5,205.50 | 5,205.50 | 0.56% | 63,490 |
| Jan 1, 2026 | 5,183.00 | 5,195.50 | 5,146.00 | 5,176.50 | 5,176.50 | 0.13% | 37,884 |
| Dec 31, 2025 | 5,150.00 | 5,207.50 | 5,141.50 | 5,170.00 | 5,170.00 | 0.61% | 106,827 |
| Dec 30, 2025 | 5,155.00 | 5,169.00 | 5,100.00 | 5,138.50 | 5,138.50 | -0.51% | 107,504 |
| Dec 29, 2025 | 5,218.50 | 5,218.50 | 5,155.00 | 5,165.00 | 5,165.00 | -0.35% | 53,679 |
| Dec 26, 2025 | 5,215.00 | 5,244.50 | 5,164.50 | 5,183.00 | 5,183.00 | -0.61% | 54,254 |
| Dec 24, 2025 | 5,212.50 | 5,266.00 | 5,202.00 | 5,215.00 | 5,215.00 | 0.21% | 103,441 |
| Dec 23, 2025 | 5,185.00 | 5,215.00 | 5,151.00 | 5,204.00 | 5,204.00 | 0.44% | 64,953 |
| Dec 22, 2025 | 5,180.50 | 5,233.00 | 5,170.00 | 5,181.00 | 5,181.00 | 0.08% | 67,499 |
| Dec 19, 2025 | 5,106.00 | 5,191.50 | 5,100.00 | 5,177.00 | 5,177.00 | 1.56% | 351,488 |
| Dec 18, 2025 | 5,185.00 | 5,185.00 | 5,075.50 | 5,097.50 | 5,097.50 | -1.42% | 362,593 |
| Dec 17, 2025 | 5,238.00 | 5,262.50 | 5,152.00 | 5,171.00 | 5,171.00 | -1.35% | 85,858 |
| Dec 16, 2025 | 5,280.00 | 5,280.00 | 5,227.00 | 5,242.00 | 5,242.00 | -0.81% | 71,299 |
| Dec 15, 2025 | 5,288.00 | 5,298.00 | 5,200.50 | 5,285.00 | 5,285.00 | 0.13% | 191,017 |
| Dec 12, 2025 | 5,270.00 | 5,299.00 | 5,230.00 | 5,278.00 | 5,278.00 | 0.68% | 200,377 |
| Dec 11, 2025 | 5,154.00 | 5,257.50 | 5,147.00 | 5,242.50 | 5,242.50 | 1.76% | 197,330 |
| Dec 10, 2025 | 5,109.50 | 5,192.00 | 5,098.00 | 5,152.00 | 5,152.00 | 0.68% | 118,196 |
| Dec 9, 2025 | 5,051.00 | 5,128.00 | 4,981.00 | 5,117.00 | 5,117.00 | 1.18% | 113,585 |
| Dec 8, 2025 | 5,171.50 | 5,194.00 | 5,049.00 | 5,057.50 | 5,057.50 | -2.24% | 130,551 |
| Dec 5, 2025 | 5,172.50 | 5,194.00 | 5,140.50 | 5,173.50 | 5,173.50 | 0.02% | 99,564 |
| Dec 4, 2025 | 5,100.00 | 5,182.00 | 5,095.00 | 5,172.50 | 5,172.50 | 1.28% | 90,233 |
| Dec 3, 2025 | 5,183.00 | 5,183.00 | 5,088.50 | 5,107.00 | 5,107.00 | -1.47% | 81,229 |
| Dec 2, 2025 | 5,171.00 | 5,221.50 | 5,161.00 | 5,183.00 | 5,183.00 | -0.13% | 149,427 |