UK markets closed

ABB India Limited (ABB.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
6,698.55+16.05 (+0.24%)
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 20246,709.856,790.006,638.106,698.556,698.55337,954
03 May 202423.8 Dividend
02 May 20246,585.006,747.956,545.006,682.506,658.70317,802
02 May 202423.8 Dividend
30 Apr 20246,500.006,642.506,454.006,540.756,493.74393,914
29 Apr 20246,460.606,463.956,349.206,451.906,405.53158,748
26 Apr 20246,470.006,489.956,377.806,410.456,364.38163,903
25 Apr 20246,374.006,461.206,345.506,431.706,385.47260,935
24 Apr 20246,366.806,381.506,300.056,343.856,298.25239,797
23 Apr 20246,569.806,569.806,295.406,307.456,262.12550,348
22 Apr 20246,375.006,544.106,308.006,525.306,478.40384,870
19 Apr 20246,369.506,369.506,245.006,292.606,247.37286,043
18 Apr 20246,643.456,644.006,310.006,369.506,323.721,041,299
16 Apr 20246,569.706,666.006,525.006,644.856,597.09268,622
15 Apr 20246,660.006,729.056,547.056,561.056,513.89333,967
12 Apr 20246,650.006,773.106,642.006,752.956,704.41418,148
10 Apr 20246,578.656,666.006,560.006,641.556,593.81234,204
09 Apr 20246,719.006,721.606,495.656,529.806,482.87317,551
08 Apr 20246,670.006,747.906,630.506,699.756,651.60179,056
05 Apr 20246,521.106,683.706,515.006,669.856,621.91382,254
04 Apr 20246,593.006,622.456,490.056,501.806,455.07325,004
03 Apr 20246,458.006,520.006,431.856,504.056,457.30217,760
02 Apr 20246,545.006,545.006,372.656,429.856,383.64280,233
01 Apr 20246,422.456,568.306,397.056,504.656,457.90396,061
28 Mar 20246,280.006,471.956,222.806,360.856,315.13722,060
27 Mar 20246,110.006,341.906,086.006,279.356,234.221,232,034
26 Mar 20245,881.005,986.605,875.305,929.805,887.18383,434
22 Mar 20245,875.006,034.055,835.055,967.405,924.51514,271
21 Mar 20245,760.005,877.005,750.005,864.905,822.75381,358
20 Mar 20245,680.005,769.855,560.005,733.705,692.49272,707
19 Mar 20245,787.505,787.505,611.505,628.605,588.15245,880
18 Mar 20245,645.005,785.005,616.555,766.755,725.30306,134
15 Mar 20245,650.005,789.805,585.505,616.555,576.18810,054
14 Mar 20245,614.905,658.305,520.005,625.405,584.97354,416
13 Mar 20245,749.905,809.355,572.705,597.255,557.02454,668
12 Mar 20245,850.005,855.005,690.005,718.005,676.90310,813
11 Mar 20245,801.055,933.905,770.755,841.355,799.37693,540
07 Mar 20245,697.055,792.005,675.005,770.755,729.27289,128
06 Mar 20245,660.005,720.005,588.455,700.705,659.73401,305
05 Mar 20245,620.005,695.005,571.455,680.855,640.02340,244
04 Mar 20245,490.005,665.005,488.855,631.555,591.07484,602
01 Mar 20245,498.005,524.605,455.005,489.855,450.39345,570
29 Feb 20245,444.955,485.005,350.455,444.955,405.82527,441
28 Feb 20245,440.005,552.005,380.255,428.605,389.58785,448
27 Feb 20245,270.005,474.755,245.505,450.505,411.33656,105
26 Feb 20245,359.055,432.305,136.055,296.205,258.131,164,768
23 Feb 20245,420.005,518.105,320.655,392.055,353.301,578,299
22 Feb 20245,200.005,450.005,081.605,425.005,386.014,222,692
21 Feb 20244,640.005,134.004,640.004,984.704,948.874,404,765
20 Feb 20244,514.754,547.004,461.604,524.504,491.98169,172
19 Feb 20244,540.004,555.854,449.154,488.854,456.59155,541
16 Feb 20244,510.004,539.704,469.454,524.154,491.63185,797
15 Feb 20244,575.004,587.904,460.654,468.604,436.48286,311
14 Feb 20244,441.854,621.104,427.854,558.404,525.64371,445
13 Feb 20244,448.004,485.354,375.804,464.854,432.76290,402
12 Feb 20244,484.904,552.304,400.004,428.404,396.57149,594
09 Feb 20244,464.004,501.454,412.704,489.454,457.18203,496
08 Feb 20244,610.004,610.004,440.104,450.404,418.41132,187
07 Feb 20244,434.554,629.304,434.504,575.104,542.22281,178
06 Feb 20244,378.004,423.604,362.054,403.004,371.35177,927
05 Feb 20244,500.004,538.504,343.754,368.204,336.80290,961
02 Feb 20244,546.054,594.954,463.004,480.454,448.25315,504
01 Feb 20244,692.004,698.004,340.304,546.054,513.38825,760
31 Jan 20244,749.004,762.754,631.004,671.604,638.02292,837
30 Jan 20244,825.004,860.004,715.954,729.754,695.76152,802
29 Jan 20244,751.004,807.154,715.404,791.554,757.1187,854
25 Jan 20244,768.004,794.954,665.004,739.304,705.24114,581
24 Jan 20244,764.954,814.904,613.804,731.254,697.25293,735
23 Jan 20244,750.954,897.004,735.904,770.554,736.26348,426
19 Jan 20244,738.454,844.104,738.454,820.454,785.80132,723
18 Jan 20244,765.004,797.404,665.004,710.354,676.50151,382
17 Jan 20244,798.004,863.704,731.404,773.054,738.74163,852
16 Jan 20244,770.004,842.304,750.054,809.304,774.73192,280
15 Jan 20244,809.004,809.004,725.004,752.904,718.74104,057
12 Jan 20244,909.904,909.904,771.654,783.954,749.57145,377
11 Jan 20244,947.954,990.054,860.004,871.854,836.8387,455
10 Jan 20244,929.954,957.604,873.454,935.704,900.23241,276
09 Jan 20244,784.004,973.654,780.004,920.404,885.04571,239
08 Jan 20244,856.004,856.004,740.004,752.954,718.7960,882
05 Jan 20244,855.954,900.004,802.004,832.354,797.62118,877
04 Jan 20244,818.904,866.004,770.054,824.754,790.07266,936
03 Jan 20244,714.004,829.904,699.104,775.554,741.23291,954
02 Jan 20244,699.954,713.004,600.004,701.604,667.81178,550
01 Jan 20244,674.854,715.004,653.804,682.204,648.5584,544
29 Dec 20234,669.004,688.004,618.604,674.854,641.25147,991
28 Dec 20234,746.704,765.404,622.004,642.954,609.58478,064
27 Dec 20234,799.954,822.904,724.004,733.604,699.58165,313
26 Dec 20234,771.354,824.004,747.254,771.354,737.06121,004
22 Dec 20234,723.004,765.004,686.104,759.004,724.80155,535
21 Dec 20234,599.204,705.454,529.104,684.504,650.83191,984
20 Dec 20234,854.004,895.004,562.154,614.354,581.19347,680
19 Dec 20234,922.004,925.604,800.054,838.954,804.17223,298
18 Dec 20234,834.004,957.004,781.854,888.404,853.27356,079
15 Dec 20234,806.054,929.554,763.604,835.104,800.35371,899
14 Dec 20234,801.404,834.954,734.704,792.404,757.96150,017
13 Dec 20234,730.954,777.304,675.054,767.354,733.09166,968
12 Dec 20234,798.104,819.754,690.054,721.304,687.37201,663
11 Dec 20234,778.004,833.504,760.054,786.854,752.45148,181
08 Dec 20234,789.904,843.354,684.454,746.804,712.68231,897
07 Dec 20234,750.054,790.254,699.554,744.804,710.70177,991
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...