ABB India Limited (NSE:ABB)
India
· Delayed Price · Currency is INR 5,173.50
+1.00 (0.02%)
At close: Dec 5, 2025
ABB India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 1, 2025 | 5,218.00 | 5,219.50 | 5,148.50 | 5,189.50 | 5,189.50 | 0.28% | 68,252 |
| Nov 28, 2025 | 5,260.00 | 5,260.50 | 5,170.00 | 5,175.00 | 5,175.00 | -1.25% | 82,669 |
| Nov 27, 2025 | 5,235.00 | 5,264.50 | 5,188.50 | 5,240.50 | 5,240.50 | 0.83% | 123,457 |
| Nov 26, 2025 | 5,070.50 | 5,206.50 | 5,058.00 | 5,197.50 | 5,197.50 | 2.50% | 157,689 |
| Nov 25, 2025 | 5,042.50 | 5,092.00 | 5,035.00 | 5,070.50 | 5,070.50 | 0.27% | 179,842 |
| Nov 24, 2025 | 5,092.00 | 5,100.00 | 5,024.50 | 5,057.00 | 5,057.00 | -0.69% | 453,211 |
| Nov 21, 2025 | 5,130.00 | 5,132.00 | 5,068.50 | 5,092.00 | 5,092.00 | -1.07% | 195,539 |
| Nov 20, 2025 | 5,083.00 | 5,172.00 | 5,083.00 | 5,147.00 | 5,147.00 | 1.26% | 315,841 |
| Nov 19, 2025 | 5,081.50 | 5,099.00 | 5,037.00 | 5,083.00 | 5,083.00 | 0.05% | 241,340 |
| Nov 18, 2025 | 5,041.50 | 5,095.00 | 4,998.50 | 5,080.50 | 5,080.50 | 0.77% | 185,933 |
| Nov 17, 2025 | 4,955.00 | 5,060.00 | 4,926.00 | 5,041.50 | 5,041.50 | 1.80% | 201,519 |
| Nov 14, 2025 | 4,913.00 | 4,963.00 | 4,899.00 | 4,952.50 | 4,952.50 | 0.80% | 120,184 |
| Nov 13, 2025 | 4,933.00 | 4,959.00 | 4,896.00 | 4,913.00 | 4,913.00 | -0.22% | 308,690 |
| Nov 12, 2025 | 4,994.00 | 5,000.00 | 4,911.00 | 4,924.00 | 4,924.00 | -1.09% | 322,415 |
| Nov 11, 2025 | 5,021.50 | 5,026.50 | 4,941.00 | 4,978.50 | 4,978.50 | -0.27% | 202,095 |
| Nov 10, 2025 | 4,964.00 | 5,009.00 | 4,921.50 | 4,992.00 | 4,992.00 | -0.49% | 207,748 |
| Nov 7, 2025 | 5,099.00 | 5,151.00 | 4,962.50 | 5,016.50 | 5,016.50 | -4.05% | 1,147,124 |
| Nov 6, 2025 | 5,258.00 | 5,280.50 | 5,172.00 | 5,228.00 | 5,228.00 | -0.31% | 302,941 |
| Nov 4, 2025 | 5,263.00 | 5,270.50 | 5,225.50 | 5,244.00 | 5,244.00 | -0.23% | 101,847 |
| Nov 3, 2025 | 5,215.00 | 5,279.00 | 5,205.00 | 5,256.00 | 5,256.00 | 0.69% | 79,178 |
| Oct 31, 2025 | 5,284.00 | 5,295.50 | 5,204.50 | 5,220.00 | 5,220.00 | -1.12% | 146,857 |
| Oct 30, 2025 | 5,297.50 | 5,306.00 | 5,237.00 | 5,279.00 | 5,279.00 | -0.19% | 121,312 |
| Oct 29, 2025 | 5,175.50 | 5,300.00 | 5,175.50 | 5,289.00 | 5,289.00 | 2.19% | 193,168 |
| Oct 28, 2025 | 5,260.00 | 5,275.00 | 5,141.50 | 5,175.50 | 5,175.50 | -1.19% | 236,636 |
| Oct 27, 2025 | 5,198.00 | 5,240.00 | 5,172.00 | 5,238.00 | 5,238.00 | 1.10% | 72,330 |
| Oct 24, 2025 | 5,198.00 | 5,210.00 | 5,151.50 | 5,181.00 | 5,181.00 | -0.01% | 245,669 |
| Oct 23, 2025 | 5,244.00 | 5,279.50 | 5,165.00 | 5,181.50 | 5,181.50 | -1.12% | 333,500 |
| Oct 21, 2025 | 5,248.00 | 5,262.00 | 5,220.00 | 5,240.00 | 5,240.00 | 0.16% | 26,961 |
| Oct 20, 2025 | 5,228.00 | 5,273.50 | 5,203.50 | 5,231.50 | 5,231.50 | 0.57% | 141,485 |
| Oct 17, 2025 | 5,208.50 | 5,227.00 | 5,176.00 | 5,202.00 | 5,202.00 | -0.19% | 145,812 |
| Oct 16, 2025 | 5,190.00 | 5,260.00 | 5,077.50 | 5,212.00 | 5,212.00 | 0.74% | 542,569 |
| Oct 15, 2025 | 5,119.50 | 5,228.00 | 5,097.50 | 5,173.50 | 5,173.50 | 1.05% | 218,559 |
| Oct 14, 2025 | 5,169.50 | 5,169.50 | 5,081.50 | 5,119.50 | 5,119.50 | -0.54% | 299,352 |
| Oct 13, 2025 | 5,160.00 | 5,175.50 | 5,101.00 | 5,147.50 | 5,147.50 | -0.74% | 284,296 |
| Oct 10, 2025 | 5,151.00 | 5,210.00 | 5,147.50 | 5,186.00 | 5,186.00 | 0.77% | 180,079 |
| Oct 9, 2025 | 5,120.00 | 5,162.00 | 5,075.00 | 5,146.50 | 5,146.50 | 0.35% | 212,517 |
| Oct 8, 2025 | 5,236.50 | 5,236.50 | 5,101.00 | 5,128.50 | 5,128.50 | -1.74% | 399,870 |
| Oct 7, 2025 | 5,233.00 | 5,343.00 | 5,209.50 | 5,219.50 | 5,219.50 | 0.03% | 382,453 |
| Oct 6, 2025 | 5,190.50 | 5,244.50 | 5,176.00 | 5,218.00 | 5,218.00 | 0.67% | 156,474 |
| Oct 3, 2025 | 5,190.00 | 5,208.50 | 5,148.50 | 5,183.50 | 5,183.50 | -0.30% | 291,382 |
| Oct 1, 2025 | 5,185.00 | 5,208.00 | 5,143.00 | 5,199.00 | 5,199.00 | 0.30% | 94,280 |
| Sep 30, 2025 | 5,201.00 | 5,232.60 | 5,175.10 | 5,183.30 | 5,183.30 | -0.47% | 215,173 |
| Sep 29, 2025 | 5,173.40 | 5,246.00 | 5,167.10 | 5,207.80 | 5,207.80 | 0.66% | 228,230 |
| Sep 26, 2025 | 5,200.90 | 5,210.00 | 5,121.00 | 5,173.40 | 5,173.40 | -0.52% | 348,241 |
| Sep 25, 2025 | 5,237.00 | 5,265.00 | 5,184.00 | 5,200.70 | 5,200.70 | -0.70% | 308,529 |
| Sep 24, 2025 | 5,298.00 | 5,349.80 | 5,223.60 | 5,237.30 | 5,237.30 | -1.16% | 137,979 |