• FirefoxInstall the new Firefox »
  •  Dow Up0.19% Nasdaq Up0.57%

    More On ABB.NS

    Quotes

    • Summary
    • Order Book
    • Options
    • Historical Prices

    Charts

    News & Info

    Company

    Analyst Coverage

    Ownership

    • Major Holders
    • Insider Transactions
    • Insider Roster

    Financials


    ABB India Limited (ABB.NS)

    -NSE
    1,200.65 Down 17.15(1.41%) Mar 27, 5:59AM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Mar 27, 20151,227.001,229.601,185.851,200.6550,2001,193.26
    Mar 26, 20151,201.001,239.951,181.701,217.8063,9001,210.31
    Mar 25, 20151,223.001,238.001,193.051,196.6059,5001,189.24
    Mar 24, 20151,249.901,249.901,216.001,220.2560,7001,212.74
    Mar 23, 20151,274.001,274.951,236.051,244.5050,8001,236.84
    Mar 20, 20151,288.801,288.801,260.001,272.75100,7001,264.92
    Mar 19, 20151,280.001,316.151,270.001,280.35156,6001,272.47
    Mar 18, 20151,288.301,289.501,265.101,268.3551,2001,260.54
    Mar 17, 20151,290.051,295.001,273.551,277.4558,1001,269.59
    Mar 16, 20151,323.001,331.401,280.201,283.15159,2001,275.25
    Mar 13, 20151,324.951,354.701,311.151,318.4571,9001,310.34
    Mar 12, 20151,316.501,336.001,305.251,317.10240,0001,308.99
    Mar 11, 20151,333.001,371.001,306.001,313.2050,4001,305.12
    Mar 10, 20151,338.101,362.201,307.001,328.40143,3001,320.23
    Mar 9, 20151,370.001,378.751,335.001,339.7532,9001,331.51
    Mar 6, 20151,374.151,374.151,374.151,374.1501,365.69
    Mar 5, 20151,394.001,397.001,370.001,374.1545,6001,365.69
    Mar 4, 20151,394.001,408.001,387.551,389.40195,2001,380.85
    Mar 3, 20151,405.001,425.001,382.351,389.2558,5001,380.70
    Mar 2, 20151,404.001,425.001,392.001,400.5054,2001,391.88
    Feb 27, 20151,389.201,414.901,389.201,409.65136,6001,400.98
    Feb 26, 20151,425.001,431.001,375.551,383.80110,5001,375.28
    Feb 25, 20151,380.001,443.001,380.001,419.90182,7001,411.16
    Feb 24, 20151,417.001,419.001,371.001,375.8537,4001,367.38
    Feb 23, 20151,420.001,442.501,401.051,411.9540,0001,403.26
    Feb 20, 20151,423.001,445.001,406.001,415.3559,4001,406.64
    Feb 19, 20151,460.001,526.301,411.001,423.05167,3001,414.29
    Feb 18, 20151,445.001,459.701,445.001,455.65161,4001,446.69
    Feb 17, 20151,441.751,441.751,441.751,441.7501,432.88
    Feb 16, 20151,380.001,454.001,371.851,441.75238,8001,432.88
    Feb 13, 20151,362.001,389.901,360.001,375.80108,6001,367.33
    Feb 12, 20151,364.001,374.901,341.001,361.8066,5001,353.42
    Feb 11, 20151,375.001,407.951,347.301,359.80175,5001,351.43
    Feb 10, 20151,259.951,391.001,245.201,363.95585,8001,355.56
    Feb 9, 20151,283.001,284.901,256.001,268.1028,4001,260.30
    Feb 6, 20151,270.901,288.951,270.001,280.4550,8001,272.57
    Feb 5, 20151,273.901,275.001,255.251,265.45241,0001,257.66
    Feb 4, 20151,273.201,288.951,263.101,267.8541,5001,260.05
    Feb 3, 20151,264.001,280.001,255.651,264.1543,1001,256.37
    Feb 2, 20151,280.001,295.001,256.001,259.9559,4001,252.20
    Jan 30, 20151,317.001,320.001,273.001,283.9041,3001,276.00
    Jan 29, 20151,330.001,331.751,300.951,306.2542,0001,298.21
    Jan 28, 20151,320.001,352.001,320.001,333.75113,9001,325.54
    Jan 27, 20151,305.951,341.901,301.651,317.10155,3001,308.99
    Jan 26, 20151,296.401,296.401,296.401,296.4001,288.42
    Jan 23, 20151,283.001,318.801,283.001,296.40154,0001,288.42
    Jan 22, 20151,276.001,299.001,270.251,275.9051,2001,268.05
    Jan 21, 20151,275.001,291.901,267.001,271.6045,1001,263.77
    Jan 20, 20151,275.101,302.001,265.001,274.3066,4001,266.46
    Jan 19, 20151,281.001,310.001,269.251,273.1095,0001,265.27
    Jan 16, 20151,261.001,288.001,253.901,276.4567,4001,268.59
    Jan 15, 20151,262.001,287.001,261.051,268.1543,2001,260.35
    Jan 14, 20151,270.001,302.001,254.001,262.5053,3001,254.73
    Jan 13, 20151,267.001,304.001,266.001,271.3082,5001,263.48
    Jan 12, 20151,272.901,279.951,259.401,267.0035,1001,259.20
    Jan 9, 20151,294.951,302.901,256.001,265.05125,0001,257.27
    Jan 8, 20151,264.001,320.001,264.001,288.0069,6001,280.07
    Jan 7, 20151,287.901,291.901,253.101,258.2041,3001,250.46
    Jan 6, 20151,286.451,287.951,251.301,276.6058,2001,268.74
    Jan 5, 20151,298.001,314.001,285.001,288.3036,2001,280.37
    Jan 2, 20151,313.751,323.001,284.001,288.0045,8001,280.07
    Jan 1, 20151,280.001,330.951,272.001,301.50101,1001,293.49
    Dec 31, 20141,296.001,330.701,236.701,288.30199,2001,280.37
    Dec 30, 20141,235.101,324.501,226.001,309.50321,0001,301.44
    Dec 29, 20141,205.001,232.001,205.001,226.0039,0001,218.46
    Dec 26, 20141,206.001,223.601,186.851,202.6555,8001,195.25
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in INR.