ABB India Limited ABB
NSE · India · Producer Manufacturing
INR 6,900.00+124.00 (+1.83%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 6,900.00 | +1.83% | INR 6,780.00 | INR 6,947.50 | INR 6,735.00 | 240.84K |
| 2026-09-30 | INR 6,776.00 | +1.73% | INR 6,801.00 | INR 6,927.50 | INR 6,771.00 | 229.22K |
| 2026-09-29 | INR 6,660.50 | -4.47% | INR 6,950.00 | INR 6,953.00 | INR 6,660.50 | 213.77K |
| 2026-09-28 | INR 6,972.50 | -1.13% | INR 7,038.00 | INR 7,041.50 | INR 6,910.50 | 209.20K |
| 2026-09-25 | INR 7,052.50 | -1.07% | INR 7,111.00 | INR 7,201.50 | INR 7,025.00 | 80.57K |
| 2026-09-24 | INR 7,129.00 | +0.13% | INR 7,080.00 | INR 7,144.50 | INR 7,062.50 | 141.36K |
| 2026-09-23 | INR 7,120.00 | -0.01% | INR 7,141.50 | INR 7,185.00 | INR 7,077.00 | 91.56K |
| 2026-09-22 | INR 7,120.50 | -2.07% | INR 7,261.50 | INR 7,405.50 | INR 7,117.50 | 196.68K |
| 2026-09-21 | INR 7,271.00 | +0.01% | INR 7,240.00 | INR 7,330.00 | INR 7,221.00 | 161.48K |
| 2026-09-18 | INR 7,270.50 | +1.96% | INR 7,185.50 | INR 7,307.00 | INR 7,151.00 | 383.03K |
| 2026-09-17 | INR 7,130.50 | +2.16% | INR 6,980.00 | INR 7,168.00 | INR 6,975.50 | 207.12K |
| 2026-09-16 | INR 6,980.00 | -0.36% | INR 7,005.00 | INR 7,051.00 | INR 6,905.50 | 115.65K |
| 2026-09-15 | INR 7,005.00 | -3.70% | INR 7,268.00 | INR 7,268.00 | INR 7,005.00 | 195.10K |
| 2026-09-14 | INR 7,274.00 | 0.00% | INR 7,274.00 | INR 7,274.00 | INR 7,274.00 | 0 |
| 2026-09-11 | INR 7,274.00 | -0.75% | INR 7,294.00 | INR 7,324.00 | INR 7,173.00 | 192.42K |
| 2026-09-10 | INR 7,329.00 | -0.98% | INR 7,400.00 | INR 7,418.50 | INR 7,287.00 | 93.30K |
| 2026-09-09 | INR 7,401.50 | +0.20% | INR 7,377.00 | INR 7,480.00 | INR 7,361.00 | 309.54K |
| 2026-09-08 | INR 7,387.00 | -0.63% | INR 7,389.00 | INR 7,472.00 | INR 7,340.00 | 167.06K |
| 2026-09-07 | INR 7,434.00 | +0.32% | INR 7,410.00 | INR 7,459.50 | INR 7,327.00 | 111.15K |
| 2026-09-04 | INR 7,410.00 | -0.30% | INR 7,445.50 | INR 7,470.00 | INR 7,376.00 | 150.50K |
| 2026-09-03 | INR 7,432.00 | -0.21% | INR 7,438.00 | INR 7,475.00 | INR 7,405.00 | 153.65K |
| 2026-09-02 | INR 7,447.50 | +0.70% | INR 7,348.50 | INR 7,447.50 | INR 7,258.00 | 163.58K |
| 2026-09-01 | INR 7,396.00 | -3.17% | INR 7,521.50 | INR 7,524.50 | INR 7,331.50 | 253.25K |
| 2026-08-31 | INR 7,638.50 | +1.72% | INR 7,488.00 | INR 7,638.50 | INR 7,306.00 | 227.22K |
| 2026-08-28 | INR 7,509.00 | +0.25% | INR 7,501.00 | INR 7,529.00 | INR 7,440.00 | 98.51K |
| 2026-08-27 | INR 7,490.00 | -1.56% | INR 7,600.00 | INR 7,693.00 | INR 7,490.00 | 189.46K |
| 2026-08-26 | INR 7,609.00 | -0.24% | INR 7,630.00 | INR 7,699.00 | INR 7,581.00 | 200.06K |
| 2026-08-25 | INR 7,627.00 | +1.64% | INR 7,510.00 | INR 7,627.00 | INR 7,435.00 | 178.25K |
| 2026-08-24 | INR 7,504.00 | +1.08% | INR 7,460.00 | INR 7,566.50 | INR 7,429.50 | 118.68K |
| 2026-08-21 | INR 7,424.00 | -0.74% | INR 7,474.00 | INR 7,545.00 | INR 7,405.00 | 85.39K |
| 2026-08-20 | INR 7,479.00 | +0.66% | INR 7,450.50 | INR 7,481.50 | INR 7,393.00 | 195.92K |
| 2026-08-19 | INR 7,430.00 | -1.54% | INR 7,525.00 | INR 7,543.00 | INR 7,391.50 | 187.00K |
| 2026-08-18 | INR 7,546.00 | -1.49% | INR 7,660.00 | INR 7,734.00 | INR 7,528.50 | 126.26K |
| 2026-08-17 | INR 7,660.00 | +0.14% | INR 7,652.50 | INR 7,760.00 | INR 7,627.00 | 93.96K |
| 2026-08-14 | INR 7,649.00 | -0.79% | INR 7,710.00 | INR 7,825.00 | INR 7,639.00 | 163.08K |
| 2026-08-13 | INR 7,710.00 | 0.00% | INR 7,750.00 | INR 7,772.00 | INR 7,659.00 | 131.08K |
| 2026-08-12 | INR 7,710.00 | +1.29% | INR 7,611.50 | INR 7,741.00 | INR 7,585.50 | 224.51K |
| 2026-08-11 | INR 7,611.50 | -0.50% | INR 7,649.50 | INR 7,714.00 | INR 7,561.50 | 147.98K |
| 2026-08-10 | INR 7,649.50 | +0.65% | INR 7,639.50 | INR 7,723.50 | INR 7,535.00 | 202.22K |
| 2026-08-07 | INR 7,600.00 | -1.75% | INR 7,657.50 | INR 7,670.00 | INR 7,580.00 | 179.32K |
| 2026-08-06 | INR 7,735.00 | +0.58% | INR 7,737.00 | INR 7,784.50 | INR 7,671.00 | 159.59K |
| 2026-08-05 | INR 7,690.50 | -0.12% | INR 7,748.00 | INR 7,833.00 | INR 7,675.00 | 267.38K |
| 2026-08-04 | INR 7,700.00 | +1.30% | INR 7,601.00 | INR 7,894.50 | INR 7,600.50 | 718.38K |
| 2026-08-03 | INR 7,601.00 | +4.34% | INR 7,243.50 | INR 7,657.00 | INR 7,243.00 | 1.21M |
| 2026-07-31 | INR 7,284.50 | -0.10% | INR 7,350.50 | INR 7,485.00 | INR 7,201.50 | 348.95K |
| 2026-07-30 | INR 7,291.50 | -0.26% | INR 7,332.00 | INR 7,332.00 | INR 7,195.00 | 335.96K |
| 2026-07-29 | INR 7,310.50 | +0.92% | INR 7,247.00 | INR 7,458.00 | INR 7,085.00 | 570.62K |
| 2026-07-28 | INR 7,243.50 | -1.15% | INR 7,327.50 | INR 7,350.00 | INR 7,190.00 | 293.93K |
| 2026-07-27 | INR 7,327.50 | -0.65% | INR 7,419.00 | INR 7,434.00 | INR 7,225.00 | 370.85K |
| 2026-07-24 | INR 7,375.50 | -2.03% | INR 7,498.00 | INR 7,583.00 | INR 7,333.00 | 258.92K |
| 2026-07-23 | INR 7,528.00 | +0.29% | INR 7,519.00 | INR 7,684.50 | INR 7,486.00 | 304.11K |
| 2026-07-22 | INR 7,506.00 | -0.35% | INR 7,532.00 | INR 7,639.00 | INR 7,485.50 | 212.13K |
| 2026-07-21 | INR 7,532.00 | +0.20% | INR 7,525.50 | INR 7,633.00 | INR 7,492.50 | 254.10K |
| 2026-07-20 | INR 7,517.00 | +0.15% | INR 7,495.50 | INR 7,574.00 | INR 7,416.50 | 272.96K |
| 2026-07-17 | INR 7,506.00 | -2.11% | INR 7,667.50 | INR 7,706.50 | INR 7,485.00 | 366.30K |
| 2026-07-16 | INR 7,667.50 | +6.43% | INR 7,210.50 | INR 7,924.50 | INR 7,191.00 | 2.58M |
| 2026-07-15 | INR 7,204.50 | +4.53% | INR 6,940.00 | INR 7,270.00 | INR 6,926.50 | 763.82K |
| 2026-07-14 | INR 6,892.00 | +1.25% | INR 6,778.50 | INR 6,920.00 | INR 6,744.00 | 187.66K |
| 2026-07-13 | INR 6,807.00 | -0.42% | INR 6,800.00 | INR 6,872.00 | INR 6,715.50 | 297.88K |
| 2026-07-10 | INR 6,836.00 | +0.23% | INR 6,835.00 | INR 6,911.00 | INR 6,812.00 | 110.26K |
| 2026-07-09 | INR 6,820.00 | +0.72% | INR 6,780.00 | INR 6,861.50 | INR 6,780.00 | 119.09K |
| 2026-07-08 | INR 6,771.50 | -2.96% | INR 6,908.50 | INR 6,943.50 | INR 6,725.00 | 331.23K |
| 2026-07-07 | INR 6,978.00 | -1.34% | INR 7,107.00 | INR 7,107.00 | INR 6,868.00 | 229.52K |
| 2026-07-06 | INR 7,073.00 | +1.76% | INR 6,985.50 | INR 7,085.00 | INR 6,891.00 | 238.11K |
| 2026-07-03 | INR 6,950.50 | +1.30% | INR 6,881.00 | INR 6,975.00 | INR 6,752.00 | 345.07K |
| 2026-07-02 | INR 6,861.00 | -1.10% | INR 6,950.00 | INR 6,961.00 | INR 6,830.50 | 264.80K |
| 2026-07-01 | INR 6,937.00 | -1.34% | INR 7,046.00 | INR 7,073.50 | INR 6,915.00 | 146.58K |
| 2026-06-30 | INR 7,031.00 | -1.36% | INR 7,070.00 | INR 7,100.00 | INR 6,993.00 | 368.00K |
| 2026-06-29 | INR 7,128.00 | +1.93% | INR 7,000.00 | INR 7,268.00 | INR 6,886.50 | 915.38K |
| 2026-06-26 | INR 6,993.00 | 0.00% | INR 6,993.00 | INR 6,993.00 | INR 6,993.00 | 0 |
| 2026-06-25 | INR 6,993.00 | +0.37% | INR 7,040.00 | INR 7,098.00 | INR 6,963.00 | 231.52K |
| 2026-06-24 | INR 6,967.50 | -2.67% | INR 7,174.50 | INR 7,199.00 | INR 6,935.00 | 280.56K |
| 2026-06-23 | INR 7,158.50 | -1.37% | INR 7,253.50 | INR 7,285.00 | INR 7,109.00 | 186.19K |
| 2026-06-22 | INR 7,258.00 | +0.14% | INR 7,250.00 | INR 7,290.50 | INR 7,200.00 | 150.16K |
| 2026-06-19 | INR 7,248.00 | +0.26% | INR 7,288.00 | INR 7,304.00 | INR 7,183.00 | 241.83K |
| 2026-06-18 | INR 7,229.00 | +0.91% | INR 7,175.00 | INR 7,254.00 | INR 7,089.50 | 239.74K |
| 2026-06-17 | INR 7,164.00 | +2.04% | INR 7,021.00 | INR 7,187.50 | INR 6,980.00 | 298.07K |
| 2026-06-16 | INR 7,021.00 | +1.42% | INR 6,955.00 | INR 7,079.50 | INR 6,939.00 | 366.67K |
| 2026-06-15 | INR 6,922.50 | +2.25% | INR 6,880.00 | INR 6,977.50 | INR 6,821.00 | 227.94K |
| 2026-06-12 | INR 6,770.50 | +0.77% | INR 6,783.00 | INR 6,854.50 | INR 6,722.00 | 188.80K |
| 2026-06-11 | INR 6,719.00 | -1.21% | INR 6,782.00 | INR 6,815.50 | INR 6,653.00 | 262.86K |
| 2026-06-10 | INR 6,801.00 | -1.88% | INR 6,905.50 | INR 6,951.50 | INR 6,769.00 | 464.00K |
| 2026-06-09 | INR 6,931.00 | -0.39% | INR 7,000.00 | INR 7,063.50 | INR 6,908.00 | 254.36K |
| 2026-06-08 | INR 6,958.00 | -2.92% | INR 7,105.50 | INR 7,129.50 | INR 6,893.00 | 240.75K |
| 2026-06-05 | INR 7,167.50 | +0.16% | INR 7,175.00 | INR 7,217.00 | INR 7,108.50 | 249.98K |
| 2026-06-04 | INR 7,156.00 | -0.56% | INR 7,192.00 | INR 7,327.00 | INR 7,122.50 | 298.57K |
| 2026-06-03 | INR 7,196.00 | +0.70% | INR 7,146.00 | INR 7,247.00 | INR 7,083.00 | 309.04K |
| 2026-06-02 | INR 7,146.00 | +1.69% | INR 6,970.00 | INR 7,169.00 | INR 6,957.00 | 511.85K |
| 2026-06-01 | INR 7,027.50 | -3.11% | INR 7,253.00 | INR 7,254.00 | INR 7,004.00 | 452.21K |
| 2026-05-29 | INR 7,253.00 | +0.47% | INR 7,280.00 | INR 7,340.00 | INR 7,121.00 | 1.11M |