Canada markets close in 6 hours 12 minutes

ABB India Limited (ABB.BO)

BSE - BSE Real Time Price. Currency in INR
Add to watchlist
6,942.30+243.55 (+3.64%)
At close: 03:47PM IST
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 20246,700.057,025.006,700.056,942.306,942.3035,234
May 03, 20246,729.006,788.806,634.406,698.756,698.759,821
May 03, 202423.8 Dividend
May 02, 20246,591.656,747.706,550.006,679.356,655.5515,550
Apr 30, 20246,476.006,642.856,466.006,542.356,519.049,130
Apr 29, 20246,499.306,499.306,350.006,451.706,428.715,564
Apr 26, 20246,455.506,488.856,376.856,409.056,386.218,238
Apr 25, 20246,358.056,462.506,348.256,435.456,412.529,993
Apr 24, 20246,398.706,398.706,303.006,342.956,320.3515,160
Apr 23, 20246,545.406,564.856,293.806,307.606,285.1215,934
Apr 22, 20246,396.556,544.306,318.806,526.156,502.9016,515
Apr 19, 20246,350.456,368.856,247.456,291.206,268.7814,340
Apr 18, 20246,644.806,650.406,304.406,367.206,344.5143,130
Apr 16, 20246,563.056,665.956,522.006,647.206,623.517,248
Apr 15, 20246,748.956,748.956,546.056,559.956,536.587,649
Apr 12, 20246,664.906,770.206,642.006,749.406,725.3517,579
Apr 10, 20246,649.956,666.006,567.756,637.456,613.804,559
Apr 09, 20246,715.006,721.706,501.356,527.556,504.295,614
Apr 08, 20246,666.056,746.856,628.656,697.056,673.195,911
Apr 05, 20246,500.856,680.006,500.856,665.906,642.1511,258
Apr 04, 20246,619.956,620.006,489.056,500.206,477.049,142
Apr 03, 20246,510.656,522.406,432.256,505.406,482.227,550
Apr 02, 20246,508.806,538.006,371.406,429.156,406.2410,911
Apr 01, 20246,400.656,569.806,400.656,508.356,485.1614,574
Mar 28, 20246,270.406,470.006,225.356,363.306,340.6320,461
Mar 27, 20246,198.856,341.006,094.006,279.756,257.3738,647
Mar 26, 20245,871.505,984.805,871.505,931.905,910.766,532
Mar 22, 20245,865.356,020.955,834.155,965.355,944.0922,855
Mar 21, 20245,779.555,878.705,756.205,865.355,844.455,362
Mar 20, 20245,655.555,770.005,560.055,730.705,710.288,134
Mar 19, 20245,790.005,790.005,612.005,629.855,609.794,929
Mar 18, 20245,655.005,784.955,625.005,764.305,743.767,888
Mar 15, 20245,642.355,790.905,586.255,626.305,606.2520,522
Mar 14, 20245,580.055,660.005,522.505,639.305,619.215,493
Mar 13, 20245,700.255,812.755,573.555,591.755,571.839,929
Mar 12, 20245,898.555,898.555,690.205,714.755,694.397,326
Mar 11, 20245,846.955,936.455,771.705,826.055,805.2925,395
Mar 07, 20245,714.955,789.855,672.605,771.705,751.1313,160
Mar 06, 20245,669.255,716.705,585.905,703.155,682.8316,057
Mar 05, 20245,625.005,698.605,565.305,687.705,667.4317,208
Mar 04, 20245,450.255,662.805,450.255,631.855,611.7831,117
Mar 01, 20245,499.005,525.005,454.705,485.655,466.1018,732
Feb 29, 20245,419.405,482.505,352.355,449.855,430.4313,732
Feb 28, 20245,479.955,555.005,381.005,419.355,400.0456,009
Feb 27, 20245,252.255,472.905,250.005,452.405,432.9733,361
Feb 26, 20245,371.755,430.005,139.205,297.155,278.2729,925
Feb 23, 20245,429.005,523.055,321.505,389.605,370.4078,176
Feb 22, 20245,200.505,456.955,084.555,431.505,412.15174,644
Feb 21, 20244,622.305,019.004,622.304,989.304,971.52148,417
Feb 20, 20244,515.004,545.004,468.804,522.104,505.996,018
Feb 19, 20244,589.854,589.854,449.604,491.604,475.603,110
Feb 16, 20244,480.054,539.904,480.004,521.754,505.642,766
Feb 15, 20244,570.554,583.354,460.054,467.754,451.835,401
Feb 14, 20244,456.754,618.704,431.904,562.954,546.696,520
Feb 13, 20244,444.804,484.754,380.004,463.904,447.995,067
Feb 12, 20244,412.154,554.354,402.204,417.604,401.862,635
Feb 09, 20244,489.954,501.954,411.254,488.104,472.114,582
Feb 08, 20244,605.004,605.004,441.454,450.654,434.794,152
Feb 07, 20244,447.354,627.154,431.204,571.554,555.2611,221
Feb 06, 20244,384.754,423.554,365.004,404.004,388.313,350
Feb 05, 20244,480.104,538.004,345.004,368.154,352.5810,112
Feb 02, 20244,552.954,574.854,464.704,482.354,466.389,845
Feb 01, 20244,671.654,694.654,342.154,532.554,516.4035,683
Jan 31, 20244,725.154,753.754,630.904,671.654,655.006,756
Jan 30, 20244,800.004,861.004,719.804,735.604,718.732,115
Jan 29, 20244,750.004,808.354,720.004,787.154,770.093,763
Jan 25, 20244,787.954,787.954,667.354,738.254,721.372,785
Jan 24, 20244,730.154,811.004,618.954,731.004,714.1411,249
Jan 23, 20244,751.054,896.304,743.354,771.804,754.809,251
Jan 19, 20244,779.254,845.004,739.754,819.654,802.486,612
Jan 18, 2024------
Jan 17, 20244,732.054,863.804,732.054,771.654,754.653,293
Jan 16, 20244,784.954,841.354,750.554,806.704,789.574,268
Jan 15, 20244,876.804,876.804,725.004,752.954,736.013,329
Jan 12, 20244,914.904,914.904,774.254,781.254,764.214,196
Jan 11, 20244,940.104,984.304,859.854,869.654,852.305,429
Jan 10, 20244,915.104,956.254,875.004,937.454,919.865,125
Jan 09, 20244,796.754,975.854,767.204,919.204,901.6716,806
Jan 08, 20244,850.004,850.004,741.754,756.354,739.403,379
Jan 05, 20244,825.704,900.004,803.404,831.004,813.796,035
Jan 04, 20244,828.654,867.604,773.904,824.804,807.613,150
Jan 03, 20244,690.054,826.704,690.054,773.904,756.895,015
Jan 02, 20244,678.554,711.354,601.004,695.954,679.223,586
Jan 01, 20244,699.004,715.704,656.004,678.554,661.881,787
Dec 29, 20234,658.204,686.804,620.504,673.954,657.305,068
Dec 28, 20234,751.904,765.504,626.754,645.104,628.558,908
Dec 27, 20234,768.904,824.604,722.704,738.454,721.573,490
Dec 26, 20234,744.654,823.704,744.654,768.904,751.913,645
Dec 22, 20234,718.104,770.554,690.004,761.304,744.333,905
Dec 21, 20234,604.054,700.004,532.304,687.704,671.005,857
Dec 20, 20234,873.704,892.304,566.154,608.104,591.6816,133
Dec 19, 20234,920.054,920.054,801.004,839.404,822.164,499
Dec 18, 20234,830.054,953.204,788.954,887.604,870.187,727
Dec 15, 20234,795.054,928.154,768.354,834.654,817.427,519
Dec 14, 20234,782.354,845.554,738.904,789.604,772.536,517
Dec 13, 20234,726.204,777.654,682.454,767.404,750.413,064
Dec 12, 20234,799.954,817.654,689.054,720.654,703.835,359
Dec 11, 20234,767.854,832.054,767.854,789.804,772.734,570
Dec 08, 20234,766.004,836.504,684.904,745.454,728.545,884
Dec 07, 20234,740.104,785.654,699.204,742.004,725.105,751
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...