UK markets closed

ABB India Limited (ABB.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
6,698.75+43.20 (+0.65%)
At close: 03:29PM IST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20246,729.006,788.806,634.406,698.756,698.759,821
03 May 202423.8 Dividend
02 May 20246,591.656,747.706,550.006,679.356,655.5515,550
30 Apr 20246,476.006,642.856,466.006,542.356,519.049,130
29 Apr 20246,499.306,499.306,350.006,451.706,428.715,564
26 Apr 20246,455.506,488.856,376.856,409.056,386.218,238
25 Apr 20246,358.056,462.506,348.256,435.456,412.529,993
24 Apr 20246,398.706,398.706,303.006,342.956,320.3515,160
23 Apr 20246,545.406,564.856,293.806,307.606,285.1215,934
22 Apr 20246,396.556,544.306,318.806,526.156,502.9016,515
19 Apr 20246,350.456,368.856,247.456,291.206,268.7814,340
18 Apr 20246,644.806,650.406,304.406,367.206,344.5143,130
16 Apr 20246,563.056,665.956,522.006,647.206,623.517,248
15 Apr 20246,748.956,748.956,546.056,559.956,536.587,649
12 Apr 20246,664.906,770.206,642.006,749.406,725.3517,579
10 Apr 20246,649.956,666.006,567.756,637.456,613.804,559
09 Apr 20246,715.006,721.706,501.356,527.556,504.295,614
08 Apr 20246,666.056,746.856,628.656,697.056,673.195,911
05 Apr 20246,500.856,680.006,500.856,665.906,642.1511,258
04 Apr 20246,619.956,620.006,489.056,500.206,477.049,142
03 Apr 20246,510.656,522.406,432.256,505.406,482.227,550
02 Apr 20246,508.806,538.006,371.406,429.156,406.2410,911
01 Apr 20246,400.656,569.806,400.656,508.356,485.1614,574
28 Mar 20246,270.406,470.006,225.356,363.306,340.6320,461
27 Mar 20246,198.856,341.006,094.006,279.756,257.3738,647
26 Mar 20245,871.505,984.805,871.505,931.905,910.766,532
22 Mar 20245,865.356,020.955,834.155,965.355,944.0922,855
21 Mar 20245,779.555,878.705,756.205,865.355,844.455,362
20 Mar 20245,655.555,770.005,560.055,730.705,710.288,134
19 Mar 20245,790.005,790.005,612.005,629.855,609.794,929
18 Mar 20245,655.005,784.955,625.005,764.305,743.767,888
15 Mar 20245,642.355,790.905,586.255,626.305,606.2520,522
14 Mar 20245,580.055,660.005,522.505,639.305,619.215,493
13 Mar 20245,700.255,812.755,573.555,591.755,571.839,929
12 Mar 20245,898.555,898.555,690.205,714.755,694.397,326
11 Mar 20245,846.955,936.455,771.705,826.055,805.2925,395
07 Mar 20245,714.955,789.855,672.605,771.705,751.1313,160
06 Mar 20245,669.255,716.705,585.905,703.155,682.8316,057
05 Mar 20245,625.005,698.605,565.305,687.705,667.4317,208
04 Mar 20245,450.255,662.805,450.255,631.855,611.7831,117
01 Mar 20245,499.005,525.005,454.705,485.655,466.1018,732
29 Feb 20245,419.405,482.505,352.355,449.855,430.4313,732
28 Feb 20245,479.955,555.005,381.005,419.355,400.0456,009
27 Feb 20245,252.255,472.905,250.005,452.405,432.9733,361
26 Feb 20245,371.755,430.005,139.205,297.155,278.2729,925
23 Feb 20245,429.005,523.055,321.505,389.605,370.4078,176
22 Feb 20245,200.505,456.955,084.555,431.505,412.15174,644
21 Feb 20244,622.305,019.004,622.304,989.304,971.52148,417
20 Feb 20244,515.004,545.004,468.804,522.104,505.996,018
19 Feb 20244,589.854,589.854,449.604,491.604,475.603,110
16 Feb 20244,480.054,539.904,480.004,521.754,505.642,766
15 Feb 20244,570.554,583.354,460.054,467.754,451.835,401
14 Feb 20244,456.754,618.704,431.904,562.954,546.696,520
13 Feb 20244,444.804,484.754,380.004,463.904,447.995,067
12 Feb 20244,412.154,554.354,402.204,417.604,401.862,635
09 Feb 20244,489.954,501.954,411.254,488.104,472.114,582
08 Feb 20244,605.004,605.004,441.454,450.654,434.794,152
07 Feb 20244,447.354,627.154,431.204,571.554,555.2611,221
06 Feb 20244,384.754,423.554,365.004,404.004,388.313,350
05 Feb 20244,480.104,538.004,345.004,368.154,352.5810,112
02 Feb 20244,552.954,574.854,464.704,482.354,466.389,845
01 Feb 20244,671.654,694.654,342.154,532.554,516.4035,683
31 Jan 20244,725.154,753.754,630.904,671.654,655.006,756
30 Jan 20244,800.004,861.004,719.804,735.604,718.732,115
29 Jan 20244,750.004,808.354,720.004,787.154,770.093,763
25 Jan 20244,787.954,787.954,667.354,738.254,721.372,785
24 Jan 20244,730.154,811.004,618.954,731.004,714.1411,249
23 Jan 20244,751.054,896.304,743.354,771.804,754.809,251
19 Jan 20244,779.254,845.004,739.754,819.654,802.486,612
18 Jan 2024------
17 Jan 20244,732.054,863.804,732.054,771.654,754.653,293
16 Jan 20244,784.954,841.354,750.554,806.704,789.574,268
15 Jan 20244,876.804,876.804,725.004,752.954,736.013,329
12 Jan 20244,914.904,914.904,774.254,781.254,764.214,196
11 Jan 20244,940.104,984.304,859.854,869.654,852.305,429
10 Jan 20244,915.104,956.254,875.004,937.454,919.865,125
09 Jan 20244,796.754,975.854,767.204,919.204,901.6716,806
08 Jan 20244,850.004,850.004,741.754,756.354,739.403,379
05 Jan 20244,825.704,900.004,803.404,831.004,813.796,035
04 Jan 20244,828.654,867.604,773.904,824.804,807.613,150
03 Jan 20244,690.054,826.704,690.054,773.904,756.895,015
02 Jan 20244,678.554,711.354,601.004,695.954,679.223,586
01 Jan 20244,699.004,715.704,656.004,678.554,661.881,787
29 Dec 20234,658.204,686.804,620.504,673.954,657.305,068
28 Dec 20234,751.904,765.504,626.754,645.104,628.558,908
27 Dec 20234,768.904,824.604,722.704,738.454,721.573,490
26 Dec 20234,744.654,823.704,744.654,768.904,751.913,645
22 Dec 20234,718.104,770.554,690.004,761.304,744.333,905
21 Dec 20234,604.054,700.004,532.304,687.704,671.005,857
20 Dec 20234,873.704,892.304,566.154,608.104,591.6816,133
19 Dec 20234,920.054,920.054,801.004,839.404,822.164,499
18 Dec 20234,830.054,953.204,788.954,887.604,870.187,727
15 Dec 20234,795.054,928.154,768.354,834.654,817.427,519
14 Dec 20234,782.354,845.554,738.904,789.604,772.536,517
13 Dec 20234,726.204,777.654,682.454,767.404,750.413,064
12 Dec 20234,799.954,817.654,689.054,720.654,703.835,359
11 Dec 20234,767.854,832.054,767.854,789.804,772.734,570
08 Dec 20234,766.004,836.504,684.904,745.454,728.545,884
07 Dec 20234,740.104,785.654,699.204,742.004,725.105,751
06 Dec 20234,847.804,882.004,723.254,740.104,723.2116,542
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...