Want to see IN:ABB full AI Analyst Report?
ABB India Limited (ABB) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 6,486.80 | 6,486.80 | 6,386.00 | 6,403.00 | 6,403.00 | -1.94% | 9,368 | 0.70 |
| Oct 29, 2026 | 6,500.00 | 6,554.20 | 6,440.00 | 6,530.00 | 6,530.00 | -0.93% | 6,570 | 0.46 |
| Oct 28, 2026 | 6,541.45 | 6,616.15 | 6,485.00 | 6,591.00 | 6,591.00 | +0.75% | 5,569 | 0.39 |
| Oct 27, 2026 | 6,371.50 | 6,542.00 | 6,340.65 | 6,542.00 | 6,542.00 | +3.02% | 9,990 | 0.69 |
| Oct 26, 2026 | 6,146.20 | 6,350.00 | 6,067.35 | 6,350.00 | 6,350.00 | +3.42% | 12,200 | 0.84 |
| Oct 23, 2026 | 6,450.00 | 6,450.00 | 6,070.40 | 6,140.00 | 6,140.00 | -4.95% | 20,083 | 1.39 |
| Oct 22, 2026 | 6,550.00 | 6,590.00 | 6,392.95 | 6,460.00 | 6,460.00 | -1.55% | 21,706 | 1.51 |
| Oct 21, 2026 | 6,991.00 | 7,030.00 | 6,510.75 | 6,562.00 | 6,562.00 | -5.61% | 36,330 | 2.60 |
| Oct 20, 2026 | 6,951.85 | 7,012.20 | 6,768.75 | 6,951.85 | 6,951.85 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 6,798.30 | 7,012.20 | 6,768.75 | 6,951.85 | 6,951.85 | +1.99% | 14,448 | 1.01 |
| Oct 16, 2026 | 6,811.30 | 6,915.60 | 6,662.60 | 6,816.00 | 6,816.00 | -0.13% | 17,725 | 1.25 |
| Oct 15, 2026 | 6,920.00 | 6,920.00 | 6,766.55 | 6,825.00 | 6,825.00 | -2.43% | 13,054 | 0.92 |
| Oct 14, 2026 | 6,964.05 | 7,034.25 | 6,910.00 | 6,995.00 | 6,995.00 | +0.35% | 9,448 | 0.65 |
| Oct 13, 2026 | 6,813.60 | 6,970.30 | 6,718.95 | 6,970.30 | 6,970.30 | +1.47% | 5,670 | 0.34 |
| Oct 12, 2026 | 6,834.95 | 6,979.00 | 6,822.45 | 6,869.10 | 6,869.10 | +1.37% | 11,831 | 0.67 |
| Oct 09, 2026 | 6,802.30 | 6,802.30 | 6,580.00 | 6,776.25 | 6,776.25 | +0.09% | 22,081 | 1.26 |
| Oct 08, 2026 | 7,014.25 | 7,014.25 | 6,746.35 | 6,770.00 | 6,770.00 | -3.49% | 12,825 | 0.74 |
| Oct 07, 2026 | 7,129.35 | 7,129.35 | 6,990.00 | 7,015.00 | 7,015.00 | -1.32% | 16,520 | 0.96 |
| Oct 06, 2026 | 6,947.95 | 7,137.20 | 6,881.50 | 7,109.10 | 7,109.10 | +3.31% | 8,108 | 0.47 |
| Oct 05, 2026 | 6,956.40 | 6,977.00 | 6,850.00 | 6,881.50 | 6,881.50 | +0.40% | 4,177 | 0.24 |
| Oct 02, 2026 | 6,854.40 | 6,940.00 | 6,737.75 | 6,854.40 | 6,854.40 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 6,787.35 | 6,940.00 | 6,737.75 | 6,854.40 | 6,854.40 | +1.49% | 7,234 | 0.41 |
| Sep 30, 2026 | 6,800.00 | 6,925.00 | 6,753.55 | 6,753.55 | 6,753.55 | -1.34% | 19,493 | 1.12 |
| Sep 29, 2026 | 6,967.95 | 6,967.95 | 6,825.00 | 6,845.00 | 6,845.00 | -1.77% | 4,482 | 0.26 |
| Sep 28, 2026 | 7,040.00 | 7,040.00 | 6,907.65 | 6,968.05 | 6,968.05 | -1.27% | 11,257 | 0.65 |
| Sep 25, 2026 | 7,216.95 | 7,216.95 | 7,022.75 | 7,057.90 | 7,057.90 | -0.80% | 2,883 | 0.17 |
| Sep 24, 2026 | 7,104.65 | 7,140.60 | 7,075.00 | 7,115.00 | 7,115.00 | +0.13% | 3,402 | 0.19 |
| Sep 23, 2026 | 7,100.10 | 7,169.90 | 7,080.00 | 7,106.00 | 7,106.00 | -0.29% | 8,527 | 0.48 |
| Sep 22, 2026 | 7,250.05 | 7,407.55 | 7,125.00 | 7,127.00 | 7,127.00 | -1.98% | 13,454 | 0.77 |
| Sep 21, 2026 | 7,256.55 | 7,322.40 | 7,222.65 | 7,270.95 | 7,270.95 | +0.49% | 22,300 | 1.29 |
| Sep 18, 2026 | 7,175.00 | 7,308.85 | 7,162.90 | 7,235.20 | 7,235.20 | +1.49% | 18,369 | 1.07 |
| Sep 17, 2026 | 6,980.00 | 7,161.10 | 6,980.00 | 7,129.00 | 7,129.00 | +2.11% | 189,235 | 13.28 |
| Sep 16, 2026 | 7,009.05 | 7,049.00 | 6,903.05 | 6,982.00 | 6,982.00 | -0.39% | 8,844 | 0.62 |
| Sep 15, 2026 | 7,271.95 | 7,271.95 | 7,001.30 | 7,009.10 | 7,009.10 | -3.58% | 7,906 | 0.55 |
| Sep 14, 2026 | 7,269.10 | 7,324.80 | 7,170.00 | 7,269.10 | 7,269.10 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 7,285.50 | 7,324.80 | 7,170.00 | 7,269.10 | 7,269.10 | -0.83% | 17,200 | 1.18 |
| Sep 10, 2026 | 7,434.35 | 7,434.35 | 7,290.10 | 7,330.00 | 7,330.00 | -0.86% | 1,945 | 0.13 |
| Sep 09, 2026 | 7,350.05 | 7,477.00 | 7,350.05 | 7,393.30 | 7,393.30 | +0.25% | 19,993 | 1.37 |
| Sep 08, 2026 | 7,387.00 | 7,470.75 | 7,343.00 | 7,375.15 | 7,375.15 | -0.30% | 4,424 | 0.30 |
| Sep 07, 2026 | 7,405.15 | 7,450.00 | 7,351.55 | 7,397.10 | 7,397.10 | -0.31% | 3,735 | 0.25 |
| Sep 04, 2026 | 7,518.00 | 7,518.00 | 7,375.00 | 7,419.90 | 7,419.90 | -0.15% | 2,769 | 0.18 |
| Sep 03, 2026 | 7,439.00 | 7,473.20 | 7,403.70 | 7,431.00 | 7,431.00 | -0.11% | 2,028 | 0.13 |
| Sep 02, 2026 | 7,350.00 | 7,439.00 | 7,261.00 | 7,439.00 | 7,439.00 | +0.64% | 6,289 | 0.42 |
| Sep 01, 2026 | 7,590.10 | 7,590.10 | 7,332.00 | 7,392.00 | 7,392.00 | -0.51% | 7,250 | 0.48 |
| Aug 31, 2026 | 7,500.00 | 7,500.00 | 7,311.00 | 7,430.00 | 7,430.00 | -1.00% | 4,804 | 0.31 |
| Aug 28, 2026 | 7,497.20 | 7,519.00 | 7,440.50 | 7,505.00 | 7,505.00 | +0.13% | 5,210 | 0.33 |
| Aug 27, 2026 | 7,664.95 | 7,696.50 | 7,495.00 | 7,495.00 | 7,495.00 | -1.44% | 4,990 | 0.32 |
| Aug 26, 2026 | 7,625.00 | 7,696.70 | 7,585.20 | 7,604.50 | 7,604.50 | -0.59% | 8,340 | 0.52 |
| Aug 25, 2026 | 7,581.50 | 7,650.00 | 7,440.00 | 7,650.00 | 7,650.00 | +1.97% | 6,511 | 0.41 |
| Aug 24, 2026 | 7,498.95 | 7,565.00 | 7,434.50 | 7,502.00 | 7,502.00 | +1.21% | 6,198 | 0.37 |
