U.S. Markets closed

ABB India Limited (ABB.NS)


NSE - NSE Real Time Price. Currency in INR
Add to watchlist
1,503.90-22.95 (-1.50%)
At close: 3:29PM IST
DateOpenHighLowCloseAdj Close*Volume
May 22, 20171,532.801,548.951,498.001,503.901,503.9037,999
May 19, 20171,520.951,557.901,510.701,526.851,526.85149,987
May 18, 20171,558.001,558.001,466.651,503.951,503.9556,582
May 17, 20171,548.901,587.001,545.051,560.751,560.75131,756
May 16, 20171,565.001,569.001,536.001,549.551,549.55131,250
May 15, 20171,550.001,575.451,524.851,569.101,569.10118,785
May 12, 20171,540.001,570.001,540.001,545.451,545.45257,539
May 11, 20171,601.001,602.001,520.001,532.401,532.40292,749
May 10, 20171,549.801,620.001,531.301,601.951,601.95776,039
May 09, 20171,402.001,593.801,401.951,532.351,532.351,484,320
May 08, 20171,429.701,450.001,393.201,406.101,406.1082,816
May 05, 20171,430.001,442.051,408.101,415.901,415.9043,627
May 04, 20171,419.001,427.901,415.001,421.051,421.0527,903
May 03, 20171,416.001,435.101,411.001,419.601,419.6054,871
May 02, 20171,409.601,427.001,404.951,411.401,411.4035,173
May 02, 20174 Dividend
Apr 28, 20171,408.101,422.951,387.851,409.601,409.6054,920
Apr 28, 20174 Dividend
Apr 27, 20171,435.001,435.001,397.001,407.001,407.00148,023
Apr 26, 20171,415.001,441.801,414.101,424.001,424.0047,570
Apr 25, 20171,403.701,430.751,403.701,410.251,410.2581,542
Apr 24, 20171,401.001,420.001,392.251,399.651,399.6529,924
Apr 21, 20171,409.501,425.001,393.151,400.601,400.6036,932
Apr 20, 20171,406.001,430.001,402.051,409.601,409.60209,213
Apr 19, 20171,445.001,445.001,400.001,407.601,407.6046,799
Apr 18, 20171,456.001,484.001,401.001,412.401,412.4087,056
Apr 17, 20171,452.901,468.001,416.751,456.801,456.8059,659
Apr 13, 20171,440.501,468.301,440.501,452.901,452.9060,987
Apr 12, 20171,451.001,462.301,435.051,457.701,457.70644,352
Apr 11, 20171,407.501,455.001,400.201,447.701,447.70153,782
Apr 10, 20171,374.201,459.001,356.651,405.951,405.95293,573
Apr 07, 20171,300.501,388.751,300.501,379.851,379.85160,940
Apr 06, 20171,320.001,326.151,295.501,303.251,303.2528,986
Apr 05, 20171,321.551,333.001,305.001,320.751,320.75438,664
Apr 03, 20171,285.001,330.001,282.501,321.551,321.55117,066
Mar 31, 20171,245.001,292.001,242.001,279.901,279.90196,449
Mar 30, 20171,214.551,273.851,201.501,263.201,263.20270,587
Mar 29, 20171,190.001,222.001,188.001,214.551,214.5578,200
Mar 28, 20171,185.101,195.001,180.001,190.901,190.9072,041
Mar 27, 20171,203.901,203.901,180.201,185.101,185.1017,306
Mar 24, 20171,190.451,204.951,182.351,198.801,198.8058,058
Mar 23, 20171,203.901,203.901,188.101,190.301,190.3015,404
Mar 22, 20171,196.501,210.951,185.001,190.251,190.2533,412
Mar 21, 20171,218.201,221.001,192.051,196.701,196.7021,929
Mar 20, 20171,220.101,222.901,208.001,216.001,216.0031,738
Mar 17, 20171,214.001,225.001,202.001,214.601,214.6059,308
Mar 16, 20171,215.001,223.851,201.101,205.351,205.3526,271
Mar 15, 20171,195.001,228.801,195.001,210.351,210.35103,839
Mar 14, 20171,193.901,223.901,186.801,197.501,197.50100,135
Mar 10, 20171,212.601,212.601,190.001,193.901,193.9010,908
Mar 09, 20171,202.601,213.951,193.051,197.501,197.5011,414
Mar 08, 20171,203.801,225.001,186.001,202.601,202.6062,200
Mar 07, 20171,208.001,225.001,201.001,204.001,204.0028,396
Mar 06, 20171,230.001,237.951,192.551,200.401,200.4026,793
Mar 03, 20171,211.851,235.001,210.001,228.401,228.4024,343
Mar 02, 20171,243.001,244.001,207.101,211.851,211.8542,294
Mar 01, 20171,199.001,242.251,186.601,235.851,235.85132,479
Feb 28, 20171,203.101,218.001,190.551,198.201,198.2032,424
Feb 27, 20171,194.951,209.801,175.001,195.701,195.7050,156
Feb 23, 20171,198.501,210.901,190.051,194.951,194.9533,351
Feb 22, 20171,223.001,228.801,195.551,209.651,209.6530,689
Feb 21, 20171,234.701,235.001,215.001,225.851,225.8516,493
Feb 20, 20171,239.401,239.401,223.101,229.651,229.6531,581
Feb 17, 20171,235.001,239.501,221.501,231.801,231.8064,670
Feb 16, 20171,176.001,236.001,171.001,227.301,227.30181,387
Feb 15, 20171,198.001,198.101,165.051,170.401,170.4041,294
Feb 14, 20171,224.001,226.001,186.251,193.601,193.6041,527
Feb 13, 20171,260.001,260.001,212.001,220.551,220.5560,953
Feb 10, 20171,230.001,265.001,225.001,258.001,258.00183,007
Feb 09, 20171,210.001,230.001,181.251,225.601,225.60353,614
Feb 08, 20171,186.001,212.001,185.001,207.651,207.65185,417
Feb 07, 20171,128.001,194.951,120.051,183.151,183.15377,546
Feb 06, 20171,108.001,141.901,108.001,125.151,125.15100,302
Feb 03, 20171,118.951,118.951,105.001,106.551,106.5520,507
Feb 02, 20171,119.501,129.901,098.001,107.301,107.3076,685
Feb 01, 20171,095.001,123.951,092.601,108.551,108.5541,417
Jan 31, 20171,112.801,115.001,091.301,095.801,095.8045,631
Jan 30, 20171,116.901,122.001,092.001,103.001,103.0032,002
Jan 27, 20171,105.801,123.901,105.801,110.651,110.6533,763
Jan 25, 20171,124.901,127.901,046.451,105.801,105.8063,446
Jan 24, 20171,117.101,128.201,113.201,116.051,116.0554,601
Jan 23, 20171,148.701,148.701,112.501,117.701,117.7028,955
Jan 20, 20171,148.001,148.001,123.001,131.851,131.8529,278
Jan 19, 20171,147.001,160.001,131.001,149.551,149.5569,654
Jan 18, 20171,110.901,149.001,105.301,147.151,147.15140,334
Jan 17, 20171,119.001,132.951,105.001,111.551,111.5536,071
Jan 16, 20171,134.001,140.001,120.001,126.201,126.2042,054
Jan 13, 20171,128.001,144.951,110.001,132.501,132.5065,440
Jan 12, 20171,133.001,149.501,103.401,125.301,125.30133,120
Jan 11, 20171,161.001,169.401,123.101,132.501,132.50380,156
Jan 10, 20171,039.001,199.001,029.151,175.501,175.501,148,087
Jan 09, 20171,054.001,054.001,034.501,036.801,036.8017,897
Jan 06, 20171,044.951,049.001,033.501,044.351,044.3526,378
Jan 05, 20171,049.701,054.801,031.201,035.751,035.7535,700
Jan 04, 20171,054.001,054.001,037.001,038.651,038.6514,219
Jan 03, 20171,040.201,055.001,037.051,045.351,045.3524,275
Jan 02, 20171,056.801,056.801,035.001,036.901,036.9013,985
Dec 30, 20161,032.051,050.001,030.101,043.751,043.759,832
Dec 29, 20161,042.801,042.801,022.001,028.051,028.0519,096
Dec 28, 20161,046.001,046.001,026.001,031.751,031.7511,908
*Close price adjusted for dividends and splits.
Loading more data...