U.S. Markets closed

ABB India Limited (ABB.NS)


NSE - NSE Real Time Price. Currency in INR
Add to watchlist
1,443.35-46.65 (-3.13%)
At close: 3:29PM IST
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 20171,502.001,506.001,424.051,443.351,443.35108,282
Jun 22, 20171,515.551,528.451,486.101,490.001,490.0025,461
Jun 21, 20171,522.001,559.001,503.651,512.101,512.10165,700
Jun 20, 20171,514.001,522.451,492.351,498.901,498.9026,842
Jun 19, 20171,512.001,537.701,495.201,510.601,510.6089,997
Jun 16, 20171,510.001,525.001,500.001,510.251,510.2564,893
Jun 15, 20171,465.001,538.301,454.151,505.601,505.6065,528
Jun 14, 20171,480.001,480.001,454.101,458.001,458.0037,156
Jun 13, 20171,463.001,484.001,450.001,455.851,455.8544,295
Jun 12, 20171,461.001,490.001,445.301,461.751,461.7567,063
Jun 09, 20171,477.001,479.051,450.001,459.451,459.4552,670
Jun 08, 20171,436.001,502.001,415.951,478.801,478.8059,212
Jun 07, 20171,415.001,451.951,401.851,421.901,421.9093,847
Jun 06, 20171,440.051,449.501,376.001,413.501,413.5089,875
Jun 05, 20171,441.601,450.001,435.001,437.301,437.3020,079
Jun 02, 20171,463.001,468.051,435.001,448.001,448.00131,295
Jun 01, 20171,458.601,467.401,440.001,448.401,448.4022,382
May 31, 20171,479.951,479.951,455.001,459.601,459.6029,906
May 30, 20171,460.101,484.001,437.151,458.001,458.0037,494
May 29, 20171,483.001,496.951,458.001,464.501,464.5021,512
May 26, 20171,488.001,509.001,472.001,483.451,483.4596,892
May 25, 20171,472.351,505.001,448.801,478.701,478.7052,604
May 24, 20171,450.001,520.001,447.001,472.351,472.3575,618
May 23, 20171,511.001,512.151,445.001,450.151,450.1562,588
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, 20171,408.101,422.951,387.851,409.601,405.6054,920
Apr 28, 20174 Dividend
Apr 27, 20171,435.001,435.001,397.001,407.001,399.02148,023
Apr 26, 20171,415.001,441.801,414.101,424.001,415.9247,570
Apr 25, 20171,403.701,430.751,403.701,410.251,402.2581,542
Apr 24, 20171,401.001,420.001,392.251,399.651,391.7129,924
Apr 21, 20171,409.501,425.001,393.151,400.601,392.6636,932
Apr 20, 20171,406.001,430.001,402.051,409.601,401.60209,213
Apr 19, 20171,445.001,445.001,400.001,407.601,399.6246,799
Apr 18, 20171,456.001,484.001,401.001,412.401,404.3987,056
Apr 17, 20171,452.901,468.001,416.751,456.801,448.5459,659
Apr 13, 20171,440.501,468.301,440.501,452.901,444.6660,987
Apr 12, 20171,451.001,462.301,435.051,457.701,449.43644,352
Apr 11, 20171,407.501,455.001,400.201,447.701,439.49153,782
Apr 10, 20171,374.201,459.001,356.651,405.951,397.97293,573
Apr 07, 20171,300.501,388.751,300.501,379.851,372.02160,940
Apr 06, 20171,320.001,326.151,295.501,303.251,295.8628,986
Apr 05, 20171,321.551,333.001,305.001,320.751,313.26438,664
Apr 03, 20171,285.001,330.001,282.501,321.551,314.05117,066
Mar 31, 20171,245.001,292.001,242.001,279.901,272.64196,449
Mar 30, 20171,214.551,273.851,201.501,263.201,256.03270,587
Mar 29, 20171,190.001,222.001,188.001,214.551,207.6678,200
Mar 28, 20171,185.101,195.001,180.001,190.901,184.1472,041
Mar 27, 20171,203.901,203.901,180.201,185.101,178.3817,306
Mar 24, 20171,190.451,204.951,182.351,198.801,192.0058,058
Mar 23, 20171,203.901,203.901,188.101,190.301,183.5515,404
Mar 22, 20171,196.501,210.951,185.001,190.251,183.5033,412
Mar 21, 20171,218.201,221.001,192.051,196.701,189.9121,929
Mar 20, 20171,220.101,222.901,208.001,216.001,209.1031,738
Mar 17, 20171,214.001,225.001,202.001,214.601,207.7159,308
Mar 16, 20171,215.001,223.851,201.101,205.351,198.5126,271
Mar 15, 20171,195.001,228.801,195.001,210.351,203.48103,839
Mar 14, 20171,193.901,223.901,186.801,197.501,190.71100,135
Mar 10, 20171,212.601,212.601,190.001,193.901,187.1310,908
Mar 09, 20171,202.601,213.951,193.051,197.501,190.7111,414
Mar 08, 20171,203.801,225.001,186.001,202.601,195.7862,200
Mar 07, 20171,208.001,225.001,201.001,204.001,197.1728,396
Mar 06, 20171,230.001,237.951,192.551,200.401,193.5926,793
Mar 03, 20171,211.851,235.001,210.001,228.401,221.4324,343
Mar 02, 20171,243.001,244.001,207.101,211.851,204.9842,294
Mar 01, 20171,199.001,242.251,186.601,235.851,228.84132,479
Feb 28, 20171,203.101,218.001,190.551,198.201,191.4032,424
Feb 27, 20171,194.951,209.801,175.001,195.701,188.9250,156
Feb 23, 20171,198.501,210.901,190.051,194.951,188.1733,351
Feb 22, 20171,223.001,228.801,195.551,209.651,202.7930,689
Feb 21, 20171,234.701,235.001,215.001,225.851,218.9016,493
Feb 20, 20171,239.401,239.401,223.101,229.651,222.6731,581
Feb 17, 20171,235.001,239.501,221.501,231.801,224.8164,670
Feb 16, 20171,176.001,236.001,171.001,227.301,220.34181,387
Feb 15, 20171,198.001,198.101,165.051,170.401,163.7641,294
Feb 14, 20171,224.001,226.001,186.251,193.601,186.8341,527
Feb 13, 20171,260.001,260.001,212.001,220.551,213.6360,953
Feb 10, 20171,230.001,265.001,225.001,258.001,250.86183,007
Feb 09, 20171,210.001,230.001,181.251,225.601,218.65353,614
Feb 08, 20171,186.001,212.001,185.001,207.651,200.80185,417
Feb 07, 20171,128.001,194.951,120.051,183.151,176.44377,546
Feb 06, 20171,108.001,141.901,108.001,125.151,118.77100,302
Feb 03, 20171,118.951,118.951,105.001,106.551,100.2720,507
Feb 02, 20171,119.501,129.901,098.001,107.301,101.0276,685
Feb 01, 20171,095.001,123.951,092.601,108.551,102.2641,417
*Close price adjusted for dividends and splits.
Loading more data...