Advertisement
U.S. Markets closed
S&P Futures
5,887.75 -4.75 (-0.08%) Dow Futures
43,047.00 -122.00 (-0.28%) Nasdaq Futures
20,517.75 -24.25 (-0.12%) Russell 2000 Futures
2,244.60 -1.60 (-0.07%) Crude Oil
72.24 +0.15 (+0.21%) Gold
2,752.40 -7.40 (-0.27%)
ABB India Limited (ABB.BO)
BSE - BSE Real Time Price. Currency in INR
Follow
At close: 03:29PM IST
Advertisement
Time Period:
Oct 23, 2023 - Oct 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 23, 2024 | - | - | - | - | - | - |
| Oct 22, 2024 | 8,265.05 | 8,380.90 | 8,153.05 | 8,174.45 | 8,174.45 | 13,003 |
| Oct 21, 2024 | 8,849.90 | 8,873.70 | 8,260.80 | 8,279.90 | 8,279.90 | 8,934 |
| Oct 18, 2024 | 8,680.00 | 8,851.00 | 8,560.00 | 8,780.45 | 8,780.45 | 8,019 |
| Oct 17, 2024 | 8,769.00 | 8,810.95 | 8,417.55 | 8,686.15 | 8,686.15 | 8,735 |
| Oct 16, 2024 | 8,623.25 | 8,941.45 | 8,623.25 | 8,769.00 | 8,769.00 | 12,655 |
| Oct 15, 2024 | 8,570.50 | 8,675.00 | 8,548.40 | 8,642.85 | 8,642.85 | 1,808 |
| Oct 14, 2024 | 8,644.95 | 8,692.25 | 8,556.00 | 8,566.20 | 8,566.20 | 6,085 |
| Oct 11, 2024 | 8,481.10 | 8,605.00 | 8,430.00 | 8,548.60 | 8,548.60 | 5,800 |
| Oct 10, 2024 | 8,485.10 | 8,625.00 | 8,441.95 | 8,504.95 | 8,504.95 | 13,726 |
| Oct 09, 2024 | 8,178.05 | 8,577.15 | 8,095.45 | 8,460.70 | 8,460.70 | 12,798 |
| Oct 08, 2024 | 7,744.75 | 8,177.95 | 7,744.75 | 8,152.00 | 8,152.00 | 5,914 |
| Oct 07, 2024 | 7,841.85 | 8,058.30 | 7,671.70 | 7,758.05 | 7,758.05 | 11,778 |
| Oct 04, 2024 | 8,109.95 | 8,109.95 | 7,877.85 | 7,937.80 | 7,937.80 | 4,333 |
| Oct 03, 2024 | 8,200.00 | 8,250.00 | 8,045.85 | 8,107.95 | 8,107.95 | 11,191 |
| Oct 01, 2024 | 8,061.55 | 8,300.00 | 8,061.55 | 8,265.60 | 8,265.60 | 19,291 |
| Sep 30, 2024 | 8,010.00 | 8,188.75 | 8,010.00 | 8,061.50 | 8,061.50 | 2,659 |
| Sep 27, 2024 | 8,114.20 | 8,186.85 | 8,066.45 | 8,129.70 | 8,129.70 | 3,771 |
| Sep 26, 2024 | 8,202.00 | 8,214.95 | 7,968.70 | 8,068.85 | 8,068.85 | 5,844 |
| Sep 25, 2024 | 8,078.45 | 8,198.00 | 7,990.35 | 8,173.95 | 8,173.95 | 15,631 |
| Sep 24, 2024 | 7,901.05 | 8,100.00 | 7,888.00 | 8,079.00 | 8,079.00 | 6,330 |
| Sep 23, 2024 | 7,739.00 | 7,955.00 | 7,739.00 | 7,936.25 | 7,936.25 | 13,028 |
| Sep 20, 2024 | 7,510.55 | 7,769.95 | 7,510.55 | 7,708.95 | 7,708.95 | 5,050 |
| Sep 19, 2024 | 7,787.35 | 7,812.00 | 7,350.05 | 7,502.65 | 7,502.65 | 14,740 |
| Sep 18, 2024 | 7,870.70 | 7,920.60 | 7,760.00 | 7,785.50 | 7,785.50 | 2,674 |
| Sep 17, 2024 | 7,780.45 | 7,884.00 | 7,768.00 | 7,870.70 | 7,870.70 | 6,236 |
| Sep 16, 2024 | 7,747.15 | 7,896.00 | 7,700.45 | 7,767.80 | 7,767.80 | 14,469 |
| Sep 13, 2024 | 7,797.05 | 7,869.05 | 7,660.00 | 7,687.45 | 7,687.45 | 4,759 |
| Sep 12, 2024 | 7,648.60 | 7,750.00 | 7,621.00 | 7,717.55 | 7,717.55 | 2,186 |
| Sep 11, 2024 | 7,536.60 | 7,650.00 | 7,532.15 | 7,568.05 | 7,568.05 | 5,480 |
| Sep 10, 2024 | 7,604.00 | 7,620.00 | 7,511.50 | 7,536.45 | 7,536.45 | 3,058 |
| Sep 09, 2024 | 7,478.05 | 7,620.95 | 7,430.70 | 7,599.25 | 7,599.25 | 4,629 |
| Sep 06, 2024 | 7,697.95 | 7,697.95 | 7,505.00 | 7,518.20 | 7,518.20 | 2,971 |
| Sep 05, 2024 | 7,674.90 | 7,679.85 | 7,601.05 | 7,649.95 | 7,649.95 | 7,285 |
| Sep 04, 2024 | 7,759.00 | 7,762.45 | 7,580.00 | 7,642.25 | 7,642.25 | 6,853 |
| Sep 03, 2024 | 7,742.00 | 7,827.25 | 7,683.00 | 7,769.00 | 7,769.00 | 3,962 |
| Sep 02, 2024 | 7,935.30 | 7,947.70 | 7,645.00 | 7,698.55 | 7,698.55 | 13,924 |
| Aug 30, 2024 | 7,880.10 | 7,959.50 | 7,844.25 | 7,942.40 | 7,942.40 | 6,348 |
| Aug 29, 2024 | 7,950.00 | 8,018.20 | 7,790.00 | 7,876.75 | 7,876.75 | 4,488 |
| Aug 28, 2024 | 7,902.45 | 7,954.95 | 7,843.45 | 7,936.80 | 7,936.80 | 2,027 |
| Aug 27, 2024 | - | - | - | - | - | - |
| Aug 26, 2024 | 7,848.65 | 7,848.65 | 7,704.00 | 7,790.95 | 7,790.95 | 4,484 |
| Aug 23, 2024 | 7,869.95 | 7,901.70 | 7,779.80 | 7,798.95 | 7,798.95 | 1,292 |
| Aug 22, 2024 | 7,951.05 | 7,951.05 | 7,834.00 | 7,849.10 | 7,849.10 | 2,631 |
| Aug 21, 2024 | 7,843.40 | 7,930.00 | 7,776.00 | 7,915.60 | 7,915.60 | 3,118 |
| Aug 20, 2024 | 7,851.00 | 7,883.15 | 7,738.00 | 7,799.90 | 7,799.90 | 2,658 |
| Aug 19, 2024 | 7,916.00 | 7,978.00 | 7,807.10 | 7,818.30 | 7,818.30 | 6,124 |
| Aug 16, 2024 | 7,824.00 | 7,921.00 | 7,730.00 | 7,913.80 | 7,913.80 | 4,300 |
| Aug 14, 2024 | 7,600.00 | 7,811.95 | 7,454.00 | 7,752.75 | 7,752.75 | 19,785 |
| Aug 13, 2024 | 7,806.10 | 7,806.10 | 7,527.00 | 7,545.60 | 7,545.60 | 8,929 |
| Aug 12, 2024 | 7,972.15 | 7,980.95 | 7,640.00 | 7,671.80 | 7,671.80 | 11,779 |
| Aug 09, 2024 | 8,189.90 | 8,273.90 | 7,923.45 | 7,970.35 | 7,970.35 | 29,923 |
| Aug 08, 2024 | 7,939.15 | 8,149.00 | 7,781.00 | 7,936.20 | 7,936.20 | 26,831 |
| Aug 07, 2024 | 7,569.95 | 7,914.00 | 7,475.00 | 7,872.55 | 7,872.55 | 20,451 |
| Aug 06, 2024 | 7,412.10 | 7,655.65 | 7,412.10 | 7,470.00 | 7,470.00 | 3,436 |
| Aug 05, 2024 | 7,250.05 | 7,599.90 | 7,235.15 | 7,460.75 | 7,460.75 | 22,103 |
| Aug 02, 2024 | 7,756.85 | 7,770.75 | 7,553.00 | 7,579.65 | 7,579.65 | 3,268 |
| Aug 01, 2024 | 7,920.00 | 7,943.95 | 7,737.05 | 7,767.45 | 7,767.45 | 3,626 |
| Jul 31, 2024 | 7,821.95 | 7,945.95 | 7,800.00 | 7,891.15 | 7,891.15 | 2,525 |
| Jul 30, 2024 | 8,013.90 | 8,035.00 | 7,822.85 | 7,841.95 | 7,841.95 | 3,097 |
| Jul 29, 2024 | 7,944.85 | 7,993.85 | 7,814.00 | 7,973.35 | 7,973.35 | 3,947 |
| Jul 26, 2024 | 7,630.05 | 7,865.95 | 7,630.05 | 7,844.90 | 7,844.90 | 9,540 |
| Jul 25, 2024 | 7,479.50 | 7,761.20 | 7,408.95 | 7,627.55 | 7,627.55 | 17,712 |
| Jul 24, 2024 | 7,520.00 | 7,633.65 | 7,436.30 | 7,526.00 | 7,526.00 | 3,951 |
| Jul 23, 2024 | 7,730.05 | 7,814.00 | 7,067.80 | 7,502.95 | 7,502.95 | 10,479 |
| Jul 22, 2024 | 7,501.10 | 7,753.45 | 7,447.70 | 7,709.30 | 7,709.30 | 4,913 |
| Jul 19, 2024 | 7,895.65 | 7,907.05 | 7,602.30 | 7,619.00 | 7,619.00 | 14,610 |
| Jul 18, 2024 | 8,185.05 | 8,246.05 | 7,720.00 | 7,895.65 | 7,895.65 | 25,686 |
| Jul 16, 2024 | 8,299.85 | 8,299.85 | 8,181.00 | 8,234.10 | 8,234.10 | 1,787 |
| Jul 15, 2024 | 8,220.60 | 8,263.20 | 8,113.55 | 8,249.35 | 8,249.35 | 4,041 |
| Jul 12, 2024 | 8,454.45 | 8,469.45 | 8,195.00 | 8,207.45 | 8,207.45 | 12,595 |
| Jul 11, 2024 | 8,598.95 | 8,598.95 | 8,430.00 | 8,454.45 | 8,454.45 | 4,730 |
| Jul 10, 2024 | 8,505.05 | 8,611.35 | 8,385.45 | 8,544.75 | 8,544.75 | 3,266 |
| Jul 09, 2024 | 8,560.05 | 8,715.90 | 8,554.75 | 8,572.45 | 8,572.45 | 3,824 |
| Jul 08, 2024 | 8,682.10 | 8,688.35 | 8,494.15 | 8,558.85 | 8,558.85 | 7,430 |
| Jul 05, 2024 | 8,701.70 | 8,708.55 | 8,607.80 | 8,680.85 | 8,680.85 | 3,315 |
| Jul 04, 2024 | 8,669.00 | 8,809.00 | 8,584.05 | 8,708.35 | 8,708.35 | 15,882 |
| Jul 03, 2024 | 8,528.00 | 8,650.00 | 8,528.00 | 8,614.90 | 8,614.90 | 9,102 |
| Jul 02, 2024 | 8,580.30 | 8,666.60 | 8,410.05 | 8,514.50 | 8,514.50 | 5,913 |
| Jul 01, 2024 | 8,515.95 | 8,640.00 | 8,458.15 | 8,581.70 | 8,581.70 | 12,215 |
| Jun 28, 2024 | 8,710.00 | 8,710.00 | 8,440.00 | 8,492.60 | 8,492.60 | 8,282 |
| Jun 27, 2024 | 8,343.75 | 8,689.00 | 8,332.85 | 8,636.00 | 8,636.00 | 15,611 |
| Jun 26, 2024 | 8,439.95 | 8,439.95 | 8,228.85 | 8,390.95 | 8,390.95 | 8,706 |
| Jun 25, 2024 | 8,463.05 | 8,598.75 | 8,384.00 | 8,400.30 | 8,400.30 | 3,644 |
| Jun 24, 2024 | 8,424.95 | 8,564.60 | 8,278.10 | 8,459.40 | 8,459.40 | 6,976 |
| Jun 21, 2024 | 8,564.30 | 8,642.20 | 8,363.95 | 8,397.25 | 8,397.25 | 9,622 |
| Jun 20, 2024 | 8,560.05 | 8,660.00 | 8,391.60 | 8,542.90 | 8,542.90 | 7,129 |
| Jun 19, 2024 | 8,919.05 | 8,919.05 | 8,520.00 | 8,541.45 | 8,541.45 | 13,403 |
| Jun 18, 2024 | 9,200.00 | 9,200.00 | 8,796.65 | 8,866.30 | 8,866.30 | 17,222 |
| Jun 14, 2024 | 8,450.25 | 9,143.95 | 8,450.25 | 9,021.85 | 9,021.85 | 36,714 |
| Jun 13, 2024 | 8,379.45 | 8,488.10 | 8,320.65 | 8,443.00 | 8,443.00 | 7,214 |
| Jun 12, 2024 | 8,174.85 | 8,321.00 | 8,126.25 | 8,280.60 | 8,280.60 | 13,262 |
| Jun 11, 2024 | 8,133.60 | 8,332.95 | 8,070.35 | 8,099.75 | 8,099.75 | 8,179 |
| Jun 10, 2024 | 8,190.90 | 8,193.40 | 7,996.35 | 8,054.60 | 8,054.60 | 4,315 |
| Jun 07, 2024 | 8,000.80 | 8,098.45 | 7,918.45 | 8,071.70 | 8,071.70 | 9,131 |
| Jun 06, 2024 | 7,837.40 | 8,146.00 | 7,818.00 | 7,987.80 | 7,987.80 | 15,915 |
| Jun 05, 2024 | 7,822.30 | 7,897.00 | 7,239.75 | 7,814.50 | 7,814.50 | 23,196 |
| Jun 04, 2024 | 8,817.95 | 8,817.95 | 6,989.75 | 7,668.85 | 7,668.85 | 38,778 |
| Jun 03, 2024 | 8,597.90 | 8,766.60 | 8,398.00 | 8,724.70 | 8,724.70 | 13,974 |
| May 31, 2024 | 8,349.65 | 8,349.65 | 8,170.00 | 8,316.85 | 8,316.85 | 3,876 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.