BSE - Delayed Quote INR
ABB India Limited (ABB.BO)
At close: October 22 at 3:29 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| 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 9, 2024 | 8,178.05 | 8,577.15 | 8,095.45 | 8,460.70 | 8,460.70 | 12,798 |
| Oct 8, 2024 | 7,744.75 | 8,177.95 | 7,744.75 | 8,152.00 | 8,152.00 | 5,914 |
| Oct 7, 2024 | 7,841.85 | 8,058.30 | 7,671.70 | 7,758.05 | 7,758.05 | 11,778 |
| Oct 4, 2024 | 8,109.95 | 8,109.95 | 7,877.85 | 7,937.80 | 7,937.80 | 4,333 |
| Oct 3, 2024 | 8,200.00 | 8,250.00 | 8,045.85 | 8,107.95 | 8,107.95 | 11,191 |
| Oct 1, 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 9, 2024 | 7,478.05 | 7,620.95 | 7,430.70 | 7,599.25 | 7,599.25 | 4,629 |
| Sep 6, 2024 | 7,697.95 | 7,697.95 | 7,505.00 | 7,518.20 | 7,518.20 | 2,971 |
| Sep 5, 2024 | 7,674.90 | 7,679.85 | 7,601.05 | 7,649.95 | 7,649.95 | 7,285 |
| Sep 4, 2024 | 7,759.00 | 7,762.45 | 7,580.00 | 7,642.25 | 7,642.25 | 6,853 |
| Sep 3, 2024 | 7,742.00 | 7,827.25 | 7,683.00 | 7,769.00 | 7,769.00 | 3,962 |
| Sep 2, 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 26, 2024 | 7,848.65 | 7,848.65 | 7,704.00 | 7,790.95 | 7,790.95 | 4,484 |
| Aug 23, 2024 | 10.66 Dividend | |||||
| 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 | 7,838.44 | 2,631 |
| Aug 21, 2024 | 7,843.40 | 7,930.00 | 7,776.00 | 7,915.60 | 7,904.85 | 3,118 |
| Aug 20, 2024 | 7,851.00 | 7,883.15 | 7,738.00 | 7,799.90 | 7,789.31 | 2,658 |
| Aug 19, 2024 | 7,916.00 | 7,978.00 | 7,807.10 | 7,818.30 | 7,807.68 | 6,124 |
| Aug 16, 2024 | 7,824.00 | 7,921.00 | 7,730.00 | 7,913.80 | 7,903.05 | 4,300 |
| Aug 14, 2024 | 7,600.00 | 7,811.95 | 7,454.00 | 7,752.75 | 7,742.22 | 19,785 |
| Aug 13, 2024 | 7,806.10 | 7,806.10 | 7,527.00 | 7,545.60 | 7,535.35 | 8,929 |
| Aug 12, 2024 | 7,972.15 | 7,980.95 | 7,640.00 | 7,671.80 | 7,661.38 | 11,779 |
| Aug 9, 2024 | 8,189.90 | 8,273.90 | 7,923.45 | 7,970.35 | 7,959.53 | 29,923 |
| Aug 8, 2024 | 7,939.15 | 8,149.00 | 7,781.00 | 7,936.20 | 7,925.42 | 26,831 |
| Aug 7, 2024 | 7,569.95 | 7,914.00 | 7,475.00 | 7,872.55 | 7,861.86 | 20,451 |
| Aug 6, 2024 | 7,412.10 | 7,655.65 | 7,412.10 | 7,470.00 | 7,459.85 | 3,436 |
| Aug 5, 2024 | 7,250.05 | 7,599.90 | 7,235.15 | 7,460.75 | 7,450.62 | 22,103 |
| Aug 2, 2024 | 7,756.85 | 7,770.75 | 7,553.00 | 7,579.65 | 7,569.36 | 3,268 |
| Aug 1, 2024 | 7,920.00 | 7,943.95 | 7,737.05 | 7,767.45 | 7,756.90 | 3,626 |
| Jul 31, 2024 | 7,821.95 | 7,945.95 | 7,800.00 | 7,891.15 | 7,880.43 | 2,525 |
| Jul 30, 2024 | 8,013.90 | 8,035.00 | 7,822.85 | 7,841.95 | 7,831.30 | 3,097 |
| Jul 29, 2024 | 7,944.85 | 7,993.85 | 7,814.00 | 7,973.35 | 7,962.52 | 3,947 |
| Jul 26, 2024 | 7,630.05 | 7,865.95 | 7,630.05 | 7,844.90 | 7,834.25 | 9,540 |
| Jul 25, 2024 | 7,479.50 | 7,761.20 | 7,408.95 | 7,627.55 | 7,617.19 | 17,712 |
| Jul 24, 2024 | 7,520.00 | 7,633.65 | 7,436.30 | 7,526.00 | 7,515.78 | 3,951 |
| Jul 23, 2024 | 7,730.05 | 7,814.00 | 7,067.80 | 7,502.95 | 7,492.76 | 10,479 |
| Jul 22, 2024 | 7,501.10 | 7,753.45 | 7,447.70 | 7,709.30 | 7,698.83 | 4,913 |
| Jul 19, 2024 | 7,895.65 | 7,907.05 | 7,602.30 | 7,619.00 | 7,608.65 | 14,610 |
| Jul 18, 2024 | 8,185.05 | 8,246.05 | 7,720.00 | 7,895.65 | 7,884.93 | 25,686 |
| Jul 16, 2024 | 8,299.85 | 8,299.85 | 8,181.00 | 8,234.10 | 8,222.92 | 1,787 |
| Jul 15, 2024 | 8,220.60 | 8,263.20 | 8,113.55 | 8,249.35 | 8,238.15 | 4,041 |
| Jul 12, 2024 | 8,454.45 | 8,469.45 | 8,195.00 | 8,207.45 | 8,196.30 | 12,595 |
| Jul 11, 2024 | 8,598.95 | 8,598.95 | 8,430.00 | 8,454.45 | 8,442.97 | 4,730 |
| Jul 10, 2024 | 8,505.05 | 8,611.35 | 8,385.45 | 8,544.75 | 8,533.15 | 3,266 |
| Jul 9, 2024 | 8,560.05 | 8,715.90 | 8,554.75 | 8,572.45 | 8,560.81 | 3,824 |
| Jul 8, 2024 | 8,682.10 | 8,688.35 | 8,494.15 | 8,558.85 | 8,547.23 | 7,430 |
| Jul 5, 2024 | 8,701.70 | 8,708.55 | 8,607.80 | 8,680.85 | 8,669.06 | 3,315 |
| Jul 4, 2024 | 8,669.00 | 8,809.00 | 8,584.05 | 8,708.35 | 8,696.52 | 15,882 |
| Jul 3, 2024 | 8,528.00 | 8,650.00 | 8,528.00 | 8,614.90 | 8,603.20 | 9,102 |
| Jul 2, 2024 | 8,580.30 | 8,666.60 | 8,410.05 | 8,514.50 | 8,502.94 | 5,913 |
| Jul 1, 2024 | 8,515.95 | 8,640.00 | 8,458.15 | 8,581.70 | 8,570.05 | 12,215 |
| Jun 28, 2024 | 8,710.00 | 8,710.00 | 8,440.00 | 8,492.60 | 8,481.07 | 8,282 |
| Jun 27, 2024 | 8,343.75 | 8,689.00 | 8,332.85 | 8,636.00 | 8,624.27 | 15,611 |
| Jun 26, 2024 | 8,439.95 | 8,439.95 | 8,228.85 | 8,390.95 | 8,379.55 | 8,706 |
| Jun 25, 2024 | 8,463.05 | 8,598.75 | 8,384.00 | 8,400.30 | 8,388.89 | 3,644 |
| Jun 24, 2024 | 8,424.95 | 8,564.60 | 8,278.10 | 8,459.40 | 8,447.91 | 6,976 |
| Jun 21, 2024 | 8,564.30 | 8,642.20 | 8,363.95 | 8,397.25 | 8,385.85 | 9,622 |
| Jun 20, 2024 | 8,560.05 | 8,660.00 | 8,391.60 | 8,542.90 | 8,531.30 | 7,129 |
| Jun 19, 2024 | 8,919.05 | 8,919.05 | 8,520.00 | 8,541.45 | 8,529.85 | 13,403 |
| Jun 18, 2024 | 9,200.00 | 9,200.00 | 8,796.65 | 8,866.30 | 8,854.26 | 17,222 |
| Jun 14, 2024 | 8,450.25 | 9,143.95 | 8,450.25 | 9,021.85 | 9,009.60 | 36,714 |
| Jun 13, 2024 | 8,379.45 | 8,488.10 | 8,320.65 | 8,443.00 | 8,431.53 | 7,214 |
| Jun 12, 2024 | 8,174.85 | 8,321.00 | 8,126.25 | 8,280.60 | 8,269.35 | 13,262 |
| Jun 11, 2024 | 8,133.60 | 8,332.95 | 8,070.35 | 8,099.75 | 8,088.75 | 8,179 |
| Jun 10, 2024 | 8,190.90 | 8,193.40 | 7,996.35 | 8,054.60 | 8,043.66 | 4,315 |
| Jun 7, 2024 | 8,000.80 | 8,098.45 | 7,918.45 | 8,071.70 | 8,060.74 | 9,131 |
| Jun 6, 2024 | 7,837.40 | 8,146.00 | 7,818.00 | 7,987.80 | 7,976.95 | 15,915 |
| Jun 5, 2024 | 7,822.30 | 7,897.00 | 7,239.75 | 7,814.50 | 7,803.89 | 23,196 |
| Jun 4, 2024 | 8,817.95 | 8,817.95 | 6,989.75 | 7,668.85 | 7,658.44 | 38,778 |
| Jun 3, 2024 | 8,597.90 | 8,766.60 | 8,398.00 | 8,724.70 | 8,712.85 | 13,974 |
| May 31, 2024 | 8,349.65 | 8,349.65 | 8,170.00 | 8,316.85 | 8,305.55 | 3,876 |
| May 30, 2024 | 8,120.05 | 8,284.60 | 8,111.00 | 8,255.05 | 8,243.84 | 4,339 |
| May 29, 2024 | 8,120.20 | 8,247.10 | 8,120.20 | 8,197.75 | 8,186.62 | 5,423 |
| May 28, 2024 | 8,339.85 | 8,352.60 | 8,158.85 | 8,232.90 | 8,221.72 | 7,902 |
| May 27, 2024 | 8,549.15 | 8,549.15 | 8,267.85 | 8,396.05 | 8,384.65 | 5,691 |
| May 24, 2024 | 8,430.20 | 8,505.00 | 8,381.05 | 8,417.70 | 8,406.27 | 3,256 |
| May 23, 2024 | 8,460.00 | 8,489.90 | 8,366.50 | 8,417.60 | 8,406.17 | 4,389 |
| May 22, 2024 | 8,584.85 | 8,590.00 | 8,383.95 | 8,409.85 | 8,398.43 | 15,273 |
| May 21, 2024 | 8,415.35 | 8,600.00 | 8,350.00 | 8,571.35 | 8,559.71 | 9,270 |
| May 17, 2024 | 8,308.40 | 8,403.65 | 8,236.40 | 8,375.55 | 8,364.17 | 24,087 |
| May 16, 2024 | 8,124.95 | 8,375.00 | 8,036.00 | 8,308.90 | 8,297.62 | 29,723 |
| May 15, 2024 | 8,080.75 | 8,132.05 | 7,965.00 | 8,082.15 | 8,071.17 | 25,190 |
| May 14, 2024 | 8,042.50 | 8,117.50 | 7,914.20 | 8,081.95 | 8,070.97 | 34,654 |
| May 13, 2024 | 7,555.00 | 8,025.00 | 7,408.90 | 7,983.80 | 7,972.96 | 150,010 |
| May 10, 2024 | 7,032.90 | 7,205.00 | 7,032.90 | 7,182.15 | 7,172.40 | 20,666 |
| May 9, 2024 | 7,191.85 | 7,200.00 | 6,959.55 | 6,989.10 | 6,979.61 | 19,966 |
| May 8, 2024 | 6,900.80 | 7,215.00 | 6,805.00 | 7,190.05 | 7,180.29 | 14,090 |
| May 7, 2024 | 6,969.95 | 7,035.00 | 6,830.00 | 6,887.85 | 6,878.50 | 18,192 |
| May 6, 2024 | 6,700.05 | 7,025.00 | 6,700.05 | 6,942.30 | 6,932.87 | 35,234 |
| May 3, 2024 | 23.80 Dividend | |||||
| May 3, 2024 | 6,729.00 | 6,788.80 | 6,634.40 | 6,698.75 | 6,689.65 | 9,821 |
| May 2, 2024 | 6,591.65 | 6,747.70 | 6,550.00 | 6,679.35 | 6,646.51 | 15,550 |
| Apr 30, 2024 | 6,476.00 | 6,642.85 | 6,466.00 | 6,542.35 | 6,510.18 | 9,130 |
| Apr 29, 2024 | 6,499.30 | 6,499.30 | 6,350.00 | 6,451.70 | 6,419.98 | 5,564 |
| Apr 26, 2024 | 6,455.50 | 6,488.85 | 6,376.85 | 6,409.05 | 6,377.54 | 8,238 |
| Apr 25, 2024 | 6,358.05 | 6,462.50 | 6,348.25 | 6,435.45 | 6,403.81 | 9,993 |
| Apr 24, 2024 | 6,398.70 | 6,398.70 | 6,303.00 | 6,342.95 | 6,311.77 | 15,160 |
| Apr 23, 2024 | 6,545.40 | 6,564.85 | 6,293.80 | 6,307.60 | 6,276.59 | 15,934 |
| Apr 22, 2024 | 6,396.55 | 6,544.30 | 6,318.80 | 6,526.15 | 6,494.06 | 16,515 |
| Apr 19, 2024 | 6,350.45 | 6,368.85 | 6,247.45 | 6,291.20 | 6,260.27 | 14,340 |
| Apr 18, 2024 | 6,644.80 | 6,650.40 | 6,304.40 | 6,367.20 | 6,335.90 | 43,130 |
| Apr 16, 2024 | 6,563.05 | 6,665.95 | 6,522.00 | 6,647.20 | 6,614.52 | 7,248 |
| Apr 15, 2024 | 6,748.95 | 6,748.95 | 6,546.05 | 6,559.95 | 6,527.70 | 7,649 |
| Apr 12, 2024 | 6,664.90 | 6,770.20 | 6,642.00 | 6,749.40 | 6,716.22 | 17,579 |
| Apr 10, 2024 | 6,649.95 | 6,666.00 | 6,567.75 | 6,637.45 | 6,604.82 | 4,559 |
| Apr 9, 2024 | 6,715.00 | 6,721.70 | 6,501.35 | 6,527.55 | 6,495.46 | 5,614 |
| Apr 8, 2024 | 6,666.05 | 6,746.85 | 6,628.65 | 6,697.05 | 6,664.12 | 5,911 |
| Apr 5, 2024 | 6,500.85 | 6,680.00 | 6,500.85 | 6,665.90 | 6,633.13 | 11,258 |
| Apr 4, 2024 | 6,619.95 | 6,620.00 | 6,489.05 | 6,500.20 | 6,468.24 | 9,142 |
| Apr 3, 2024 | 6,510.65 | 6,522.40 | 6,432.25 | 6,505.40 | 6,473.42 | 7,550 |
| Apr 2, 2024 | 6,508.80 | 6,538.00 | 6,371.40 | 6,429.15 | 6,397.54 | 10,911 |
| Apr 1, 2024 | 6,400.65 | 6,569.80 | 6,400.65 | 6,508.35 | 6,476.35 | 14,574 |
| Mar 28, 2024 | 6,270.40 | 6,470.00 | 6,225.35 | 6,363.30 | 6,332.01 | 20,461 |
| Mar 27, 2024 | 6,198.85 | 6,341.00 | 6,094.00 | 6,279.75 | 6,248.88 | 38,647 |
| Mar 26, 2024 | 5,871.50 | 5,984.80 | 5,871.50 | 5,931.90 | 5,902.74 | 6,532 |
| Mar 22, 2024 | 5,865.35 | 6,020.95 | 5,834.15 | 5,965.35 | 5,936.02 | 22,855 |
| Mar 21, 2024 | 5,779.55 | 5,878.70 | 5,756.20 | 5,865.35 | 5,836.51 | 5,362 |
| Mar 20, 2024 | 5,655.55 | 5,770.00 | 5,560.05 | 5,730.70 | 5,702.53 | 8,134 |
| Mar 19, 2024 | 5,790.00 | 5,790.00 | 5,612.00 | 5,629.85 | 5,602.17 | 4,929 |
| Mar 18, 2024 | 5,655.00 | 5,784.95 | 5,625.00 | 5,764.30 | 5,735.96 | 7,888 |
| Mar 15, 2024 | 5,642.35 | 5,790.90 | 5,586.25 | 5,626.30 | 5,598.64 | 20,522 |
| Mar 14, 2024 | 5,580.05 | 5,660.00 | 5,522.50 | 5,639.30 | 5,611.57 | 5,493 |
| Mar 13, 2024 | 5,700.25 | 5,812.75 | 5,573.55 | 5,591.75 | 5,564.26 | 9,929 |
| Mar 12, 2024 | 5,898.55 | 5,898.55 | 5,690.20 | 5,714.75 | 5,686.65 | 7,326 |
| Mar 11, 2024 | 5,846.95 | 5,936.45 | 5,771.70 | 5,826.05 | 5,797.41 | 25,395 |
| Mar 7, 2024 | 5,714.95 | 5,789.85 | 5,672.60 | 5,771.70 | 5,743.32 | 13,160 |
| Mar 6, 2024 | 5,669.25 | 5,716.70 | 5,585.90 | 5,703.15 | 5,675.11 | 16,057 |
| Mar 5, 2024 | 5,625.00 | 5,698.60 | 5,565.30 | 5,687.70 | 5,659.74 | 17,208 |
| Mar 4, 2024 | 5,450.25 | 5,662.80 | 5,450.25 | 5,631.85 | 5,604.16 | 31,117 |
| Mar 1, 2024 | 5,499.00 | 5,525.00 | 5,454.70 | 5,485.65 | 5,458.68 | 18,732 |
| Feb 29, 2024 | 5,419.40 | 5,482.50 | 5,352.35 | 5,449.85 | 5,423.06 | 13,732 |
| Feb 28, 2024 | 5,479.95 | 5,555.00 | 5,381.00 | 5,419.35 | 5,392.71 | 56,009 |
| Feb 27, 2024 | 5,252.25 | 5,472.90 | 5,250.00 | 5,452.40 | 5,425.59 | 33,361 |
| Feb 26, 2024 | 5,371.75 | 5,430.00 | 5,139.20 | 5,297.15 | 5,271.11 | 29,925 |
| Feb 23, 2024 | 5,429.00 | 5,523.05 | 5,321.50 | 5,389.60 | 5,363.10 | 78,176 |
| Feb 22, 2024 | 5,200.50 | 5,456.95 | 5,084.55 | 5,431.50 | 5,404.80 | 174,644 |
| Feb 21, 2024 | 4,622.30 | 5,019.00 | 4,622.30 | 4,989.30 | 4,964.77 | 148,417 |
| Feb 20, 2024 | 4,515.00 | 4,545.00 | 4,468.80 | 4,522.10 | 4,499.87 | 6,018 |
| Feb 19, 2024 | 4,589.85 | 4,589.85 | 4,449.60 | 4,491.60 | 4,469.52 | 3,110 |
| Feb 16, 2024 | 4,480.05 | 4,539.90 | 4,480.00 | 4,521.75 | 4,499.52 | 2,766 |
| Feb 15, 2024 | 4,570.55 | 4,583.35 | 4,460.05 | 4,467.75 | 4,445.78 | 5,401 |
| Feb 14, 2024 | 4,456.75 | 4,618.70 | 4,431.90 | 4,562.95 | 4,540.52 | 6,520 |
| Feb 13, 2024 | 4,444.80 | 4,484.75 | 4,380.00 | 4,463.90 | 4,441.95 | 5,067 |
| Feb 12, 2024 | 4,412.15 | 4,554.35 | 4,402.20 | 4,417.60 | 4,395.88 | 2,635 |
| Feb 9, 2024 | 4,489.95 | 4,501.95 | 4,411.25 | 4,488.10 | 4,466.03 | 4,582 |
| Feb 8, 2024 | 4,605.00 | 4,605.00 | 4,441.45 | 4,450.65 | 4,428.77 | 4,152 |
| Feb 7, 2024 | 4,447.35 | 4,627.15 | 4,431.20 | 4,571.55 | 4,549.07 | 11,221 |
| Feb 6, 2024 | 4,384.75 | 4,423.55 | 4,365.00 | 4,404.00 | 4,382.35 | 3,350 |
| Feb 5, 2024 | 4,480.10 | 4,538.00 | 4,345.00 | 4,368.15 | 4,346.67 | 10,112 |
| Feb 2, 2024 | 4,552.95 | 4,574.85 | 4,464.70 | 4,482.35 | 4,460.31 | 9,845 |
| Feb 1, 2024 | 4,671.65 | 4,694.65 | 4,342.15 | 4,532.55 | 4,510.27 | 35,683 |
| Jan 31, 2024 | 4,725.15 | 4,753.75 | 4,630.90 | 4,671.65 | 4,648.68 | 6,756 |
| Jan 30, 2024 | 4,800.00 | 4,861.00 | 4,719.80 | 4,735.60 | 4,712.32 | 2,115 |
| Jan 29, 2024 | 4,750.00 | 4,808.35 | 4,720.00 | 4,787.15 | 4,763.61 | 3,763 |
| Jan 25, 2024 | 4,787.95 | 4,787.95 | 4,667.35 | 4,738.25 | 4,714.95 | 2,785 |
| Jan 24, 2024 | 4,730.15 | 4,811.00 | 4,618.95 | 4,731.00 | 4,707.74 | 11,249 |
| Jan 23, 2024 | 4,751.05 | 4,896.30 | 4,743.35 | 4,771.80 | 4,748.34 | 9,251 |
| Jan 19, 2024 | 4,779.25 | 4,845.00 | 4,739.75 | 4,819.65 | 4,795.95 | 6,612 |
| Jan 17, 2024 | 4,732.05 | 4,863.80 | 4,732.05 | 4,771.65 | 4,748.19 | 3,293 |
| Jan 16, 2024 | 4,784.95 | 4,841.35 | 4,750.55 | 4,806.70 | 4,783.07 | 4,268 |
| Jan 15, 2024 | 4,876.80 | 4,876.80 | 4,725.00 | 4,752.95 | 4,729.58 | 3,329 |
| Jan 12, 2024 | 4,914.90 | 4,914.90 | 4,774.25 | 4,781.25 | 4,757.74 | 4,196 |
| Jan 11, 2024 | 4,940.10 | 4,984.30 | 4,859.85 | 4,869.65 | 4,845.71 | 5,429 |
| Jan 10, 2024 | 4,915.10 | 4,956.25 | 4,875.00 | 4,937.45 | 4,913.18 | 5,125 |
| Jan 9, 2024 | 4,796.75 | 4,975.85 | 4,767.20 | 4,919.20 | 4,895.02 | 16,806 |
| Jan 8, 2024 | 4,850.00 | 4,850.00 | 4,741.75 | 4,756.35 | 4,732.97 | 3,379 |
| Jan 5, 2024 | 4,825.70 | 4,900.00 | 4,803.40 | 4,831.00 | 4,807.25 | 6,035 |
| Jan 4, 2024 | 4,828.65 | 4,867.60 | 4,773.90 | 4,824.80 | 4,801.08 | 3,150 |
| Jan 3, 2024 | 4,690.05 | 4,826.70 | 4,690.05 | 4,773.90 | 4,750.43 | 5,015 |
| Jan 2, 2024 | 4,678.55 | 4,711.35 | 4,601.00 | 4,695.95 | 4,672.86 | 3,586 |
| Jan 1, 2024 | 4,699.00 | 4,715.70 | 4,656.00 | 4,678.55 | 4,655.55 | 1,787 |
| Dec 29, 2023 | 4,658.20 | 4,686.80 | 4,620.50 | 4,673.95 | 4,650.97 | 5,068 |
| Dec 28, 2023 | 4,751.90 | 4,765.50 | 4,626.75 | 4,645.10 | 4,622.26 | 8,908 |
| Dec 27, 2023 | 4,768.90 | 4,824.60 | 4,722.70 | 4,738.45 | 4,715.15 | 3,490 |
| Dec 26, 2023 | 4,744.65 | 4,823.70 | 4,744.65 | 4,768.90 | 4,745.45 | 3,645 |
| Dec 22, 2023 | 4,718.10 | 4,770.55 | 4,690.00 | 4,761.30 | 4,737.89 | 3,905 |
| Dec 21, 2023 | 4,604.05 | 4,700.00 | 4,532.30 | 4,687.70 | 4,664.65 | 5,857 |
| Dec 20, 2023 | 4,873.70 | 4,892.30 | 4,566.15 | 4,608.10 | 4,585.44 | 16,133 |
| Dec 19, 2023 | 4,920.05 | 4,920.05 | 4,801.00 | 4,839.40 | 4,815.61 | 4,499 |
| Dec 18, 2023 | 4,830.05 | 4,953.20 | 4,788.95 | 4,887.60 | 4,863.57 | 7,727 |
| Dec 15, 2023 | 4,795.05 | 4,928.15 | 4,768.35 | 4,834.65 | 4,810.88 | 7,519 |
| Dec 14, 2023 | 4,782.35 | 4,845.55 | 4,738.90 | 4,789.60 | 4,766.05 | 6,517 |
| Dec 13, 2023 | 4,726.20 | 4,777.65 | 4,682.45 | 4,767.40 | 4,743.96 | 3,064 |
| Dec 12, 2023 | 4,799.95 | 4,817.65 | 4,689.05 | 4,720.65 | 4,697.44 | 5,359 |
| Dec 11, 2023 | 4,767.85 | 4,832.05 | 4,767.85 | 4,789.80 | 4,766.25 | 4,570 |
| Dec 8, 2023 | 4,766.00 | 4,836.50 | 4,684.90 | 4,745.45 | 4,722.12 | 5,884 |
| Dec 7, 2023 | 4,740.10 | 4,785.65 | 4,699.20 | 4,742.00 | 4,718.69 | 5,751 |
| Dec 6, 2023 | 4,847.80 | 4,882.00 | 4,723.25 | 4,740.10 | 4,716.80 | 16,542 |
| Dec 5, 2023 | 4,624.05 | 4,864.65 | 4,594.60 | 4,847.75 | 4,823.92 | 14,097 |
| Dec 4, 2023 | 4,444.90 | 4,680.00 | 4,444.90 | 4,622.75 | 4,600.02 | 18,486 |
| Dec 1, 2023 | 4,430.45 | 4,445.00 | 4,376.00 | 4,386.70 | 4,365.13 | 7,877 |
| Nov 30, 2023 | 4,286.95 | 4,460.00 | 4,238.40 | 4,420.70 | 4,398.97 | 16,172 |
| Nov 29, 2023 | 4,305.20 | 4,305.20 | 4,234.15 | 4,244.45 | 4,223.58 | 1,183 |
| Nov 28, 2023 | 4,260.05 | 4,260.05 | 4,193.05 | 4,249.55 | 4,228.66 | 4,491 |
| Nov 24, 2023 | 4,265.05 | 4,271.55 | 4,224.70 | 4,259.75 | 4,238.81 | 4,319 |
| Nov 23, 2023 | 4,240.05 | 4,277.00 | 4,221.00 | 4,261.50 | 4,240.55 | 3,287 |
| Nov 22, 2023 | 4,383.95 | 4,383.95 | 4,225.00 | 4,235.40 | 4,214.58 | 4,721 |
| Nov 21, 2023 | 4,375.05 | 4,431.75 | 4,335.75 | 4,342.25 | 4,320.90 | 8,281 |
| Nov 20, 2023 | 4,300.00 | 4,363.00 | 4,300.00 | 4,345.90 | 4,324.53 | 6,914 |
| Nov 17, 2023 | 4,232.05 | 4,296.70 | 4,227.15 | 4,284.55 | 4,263.49 | 5,492 |
| Nov 16, 2023 | 4,270.05 | 4,272.25 | 4,214.25 | 4,232.90 | 4,212.09 | 2,681 |
| Nov 15, 2023 | 4,263.00 | 4,300.70 | 4,252.05 | 4,257.70 | 4,236.77 | 3,371 |
| Nov 13, 2023 | 4,299.95 | 4,306.80 | 4,205.00 | 4,262.75 | 4,241.79 | 7,327 |
| Nov 10, 2023 | 4,339.95 | 4,381.55 | 4,229.05 | 4,239.60 | 4,218.76 | 14,454 |
| Nov 9, 2023 | 4,276.25 | 4,370.20 | 4,216.05 | 4,309.50 | 4,288.31 | 13,685 |
| Nov 8, 2023 | 4,210.40 | 4,285.00 | 4,210.40 | 4,276.25 | 4,255.23 | 28,095 |
| Nov 7, 2023 | 4,218.90 | 4,232.00 | 4,172.20 | 4,210.15 | 4,189.45 | 5,333 |
| Nov 6, 2023 | 4,190.00 | 4,225.00 | 4,147.25 | 4,205.55 | 4,184.87 | 2,974 |
| Nov 3, 2023 | 4,109.95 | 4,178.00 | 4,079.40 | 4,166.00 | 4,145.52 | 8,409 |
| Nov 2, 2023 | 4,110.50 | 4,111.90 | 4,071.05 | 4,077.50 | 4,057.45 | 1,420 |
| Nov 1, 2023 | 4,119.35 | 4,146.20 | 4,046.70 | 4,053.10 | 4,033.17 | 19,115 |
| Oct 31, 2023 | 4,109.95 | 4,124.75 | 4,030.15 | 4,110.65 | 4,090.44 | 3,774 |
| Oct 30, 2023 | 4,024.20 | 4,100.00 | 3,994.25 | 4,068.25 | 4,048.25 | 4,808 |
| Oct 27, 2023 | 3,973.30 | 4,086.45 | 3,973.30 | 4,010.00 | 3,990.28 | 3,167 |
| Oct 26, 2023 | 3,930.00 | 3,965.55 | 3,847.50 | 3,957.95 | 3,938.49 | 7,941 |
| Oct 25, 2023 | 3,943.00 | 4,018.30 | 3,898.90 | 3,930.65 | 3,911.32 | 1,863 |
| Oct 23, 2023 | 4,005.05 | 4,036.15 | 3,906.00 | 3,928.90 | 3,909.58 | 6,284 |
Related Tickers
SIEMENS.BO Siemens Limited
7,235.75
-3.24%
TDPOWERSYS.BO TD Power Systems Limited
400.10
-2.59%
002747.SZ Estun Automation Co., Ltd
15.24
+2.90%
002851.SZ Shenzhen Megmeet Electrical Co., LTD
40.98
+10.01%
601100.SS Jiangsu Hengli Hydraulic Co.,Ltd
57.82
+3.07%
298040.KS Hyosung Heavy Industries Corporation
387,000.00
-0.90%
CUMMINSIND.BO Cummins India Limited
3,541.40
-1.14%
CUMMINSIND.NS Cummins India Limited
3,541.40
-1.06%
HLEGLAS.NS HLE Glascoat Limited
361.05
-2.71%
SIEMENS.NS Siemens Limited
7,238.70
-3.25%