Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Delayed Quote INR

ABB India Limited (ABB.NS)

Compare
5,036.20
-28.20
(-0.56%)
At close: April 9 at 3:30:01 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 9, 20255,074.005,090.904,970.005,036.205,036.20353,532
Apr 8, 20255,041.055,119.954,970.005,064.405,064.40304,029
Apr 7, 20254,684.455,022.354,684.454,963.554,963.55765,239
Apr 4, 20255,325.005,331.055,075.705,095.905,095.90457,097
Apr 3, 20255,250.005,354.155,242.705,327.305,327.30224,578
Apr 2, 20255,425.205,431.905,211.105,313.155,313.15682,715
Apr 1, 20255,539.505,548.005,373.005,399.155,399.15380,081
Mar 28, 20255,559.955,625.005,503.755,546.255,546.25420,034
Mar 27, 20255,485.005,578.455,445.055,540.355,540.35403,518
Mar 26, 20255,454.205,622.855,407.555,523.705,523.70729,146
Mar 25, 20255,593.005,594.955,397.505,414.155,414.15265,207
Mar 24, 20255,471.155,598.005,471.155,532.205,532.20310,148
Mar 21, 20255,469.955,572.655,433.405,457.505,457.50685,475
Mar 20, 20255,500.005,505.605,340.655,460.705,460.70442,929
Mar 19, 20255,432.605,512.805,346.755,475.605,475.60580,679
Mar 18, 20255,187.655,187.655,187.655,187.655,187.65-
Mar 17, 20255,160.005,218.455,101.005,187.655,187.65276,511
Mar 13, 20255,152.005,304.705,111.005,118.555,118.55367,022
Mar 12, 20255,154.355,178.605,035.005,139.705,139.70222,937
Mar 11, 20255,100.005,182.005,080.005,129.305,129.30549,888
Mar 10, 20255,328.005,410.755,139.655,160.305,160.30342,786
Mar 7, 20255,370.005,370.055,280.005,326.555,326.55482,112
Mar 6, 20255,342.005,432.005,283.605,370.005,370.00532,908
Mar 5, 20255,100.005,356.005,100.005,312.305,312.30445,752
Mar 4, 20255,000.005,212.005,000.005,191.405,191.40506,485
Mar 3, 20254,954.805,145.004,890.005,088.305,088.30558,162
Feb 28, 20255,110.005,119.004,918.004,935.404,935.40784,607
Feb 27, 20255,301.805,317.705,105.205,144.705,144.70541,660
Feb 25, 20255,389.005,391.905,241.455,301.805,301.80415,818
Feb 24, 20255,248.205,409.005,194.905,389.955,389.95557,026
Feb 21, 20255,327.005,365.955,185.055,291.405,291.40597,090
Feb 20, 20255,100.005,356.005,072.005,344.655,344.65757,479
Feb 19, 20255,089.955,193.955,019.755,123.855,123.85938,108
Feb 18, 20255,440.005,515.005,093.005,142.055,142.053,924,895
Feb 17, 20255,263.005,275.955,142.005,241.905,241.90252,290
Feb 14, 20255,455.005,495.955,223.005,263.755,263.75296,054
Feb 13, 20255,450.105,569.005,403.905,442.755,442.75297,830
Feb 12, 20255,423.005,510.005,226.305,449.555,449.55348,968
Feb 11, 20255,596.005,596.005,408.655,436.855,436.85350,160
Feb 10, 20255,674.955,724.305,558.505,580.505,580.50376,402
Feb 7, 20255,712.805,758.855,601.055,685.755,685.75284,417
Feb 6, 20255,794.955,874.355,642.255,681.405,681.40384,010
Feb 5, 20255,676.005,805.555,640.055,744.955,744.95699,315
Feb 4, 20255,271.355,650.005,265.005,629.555,629.551,337,087
Feb 3, 20255,480.105,499.005,105.505,197.355,197.351,444,875
Feb 1, 20255,920.005,943.405,405.005,499.505,499.50510,445
Jan 31, 20255,740.005,947.855,710.105,874.655,874.65511,763
Jan 30, 20256,125.006,133.955,678.005,719.355,719.35854,672
Jan 29, 20256,015.006,139.206,015.006,110.856,110.85119,869
Jan 28, 20256,100.006,184.755,909.405,998.955,998.95270,318
Jan 27, 20256,100.006,177.806,009.006,083.306,083.30241,956
Jan 24, 20256,360.006,379.906,152.306,178.906,178.90145,838
Jan 23, 20256,279.656,488.956,260.206,330.256,330.25243,034
Jan 22, 20256,323.656,340.006,114.006,279.656,279.65303,115
Jan 21, 20256,525.256,542.206,263.406,281.206,281.20337,700
Jan 20, 20256,547.556,579.656,455.056,525.256,525.25131,130
Jan 17, 20256,300.006,553.706,251.656,527.506,527.50385,172
Jan 16, 20256,238.106,353.056,220.206,308.256,308.25170,841
Jan 15, 20256,190.456,229.956,106.706,193.756,193.75252,993
Jan 14, 20256,134.956,255.406,061.056,146.606,146.60254,776
Jan 13, 20256,352.006,383.906,080.006,109.256,109.25389,091
Jan 10, 20256,480.006,545.956,363.006,415.656,415.65259,956
Jan 9, 20256,638.006,692.006,457.506,482.456,482.45193,962
Jan 8, 20256,699.956,717.956,567.456,657.006,657.00162,710
Jan 7, 20256,627.656,741.906,627.656,706.206,706.20207,775
Jan 6, 20256,800.056,826.956,573.806,620.306,620.30208,851
Jan 3, 20256,900.006,931.906,767.006,800.156,800.15149,381
Jan 2, 20256,910.506,937.906,795.006,891.706,891.70323,524
Jan 1, 20256,912.006,947.706,846.256,928.456,928.4574,460
Dec 31, 20246,701.956,948.406,701.956,912.256,912.25362,642
Dec 30, 20246,812.006,885.356,668.106,701.956,701.95901,044
Dec 27, 20246,968.807,006.956,822.056,846.906,846.90155,724
Dec 26, 20246,880.006,955.456,843.056,945.306,945.30119,925
Dec 24, 20247,007.907,015.956,841.856,878.206,878.20159,850
Dec 23, 20246,966.007,056.006,893.006,959.206,959.20167,980
Dec 20, 20247,359.807,407.456,886.006,921.256,921.25557,249
Dec 19, 20247,620.007,620.007,335.107,351.907,351.90233,391
Dec 18, 20247,812.057,814.757,620.507,657.157,657.15201,768
Dec 17, 20247,890.357,960.007,781.007,817.457,817.45213,086
Dec 16, 20247,703.257,943.757,689.307,890.357,890.35340,801
Dec 13, 20247,615.007,718.607,561.357,703.257,703.25132,883
Dec 12, 20247,744.007,755.007,634.257,657.057,657.05118,184
Dec 11, 20247,703.007,787.007,650.007,728.757,728.75173,332
Dec 10, 20247,636.007,710.007,570.207,693.257,693.25265,407
Dec 9, 20247,575.957,640.007,532.557,569.757,569.75209,644
Dec 6, 20247,540.007,574.007,490.007,552.407,552.40228,818
Dec 5, 20247,650.007,682.007,420.007,488.407,488.40424,954
Dec 4, 20247,575.007,722.507,575.007,664.207,664.20395,551
Dec 3, 20247,533.007,635.007,480.057,537.557,537.55339,612
Dec 2, 20247,378.007,508.957,340.057,490.757,490.75353,136
Nov 29, 20247,435.007,471.957,375.007,421.257,421.25191,937
Nov 28, 20247,520.007,520.007,340.707,394.857,394.85358,113
Nov 27, 20247,329.707,540.107,316.507,496.207,496.20475,285
Nov 26, 20247,300.007,390.007,250.457,329.707,329.70456,499
Nov 25, 20247,090.007,299.957,051.007,259.857,259.85745,341
Nov 22, 20246,774.956,939.006,761.106,904.656,904.65254,886
Nov 21, 20246,701.606,830.006,615.506,760.806,760.80337,186
Nov 19, 20246,672.256,788.406,626.306,701.606,701.60415,057
Nov 18, 20246,700.356,745.456,605.006,625.906,625.90327,357
Nov 14, 20246,808.006,834.156,629.856,680.156,680.15599,381
Nov 13, 20246,940.006,999.006,782.006,802.006,802.00509,564
Nov 12, 20247,296.057,308.756,935.256,964.256,964.25547,081
Nov 11, 20247,040.007,268.156,995.357,237.807,237.80408,263
Nov 8, 20247,030.057,118.906,949.007,045.457,045.45565,723
Nov 7, 20247,190.007,240.556,975.106,999.756,999.75418,991
Nov 6, 20247,150.007,197.957,037.107,164.057,164.05658,234
Nov 5, 20247,400.957,438.506,935.007,132.857,132.852,177,411
Nov 4, 20247,444.007,452.007,261.007,360.857,360.85331,535
Nov 1, 20247,474.007,500.007,384.007,430.407,430.4039,200
Oct 31, 20247,460.007,479.857,318.057,429.457,429.45520,624
Oct 30, 20247,503.457,531.307,390.007,426.907,426.90262,509
Oct 29, 20247,339.507,507.957,200.057,492.507,492.50352,099
Oct 28, 20247,520.007,587.707,317.007,338.957,338.95497,757
Oct 25, 20247,716.707,737.357,415.107,521.657,521.65287,311
Oct 24, 20247,775.007,905.007,581.257,648.107,648.10482,630
Oct 23, 20248,150.058,199.907,620.257,703.807,703.80553,732
Oct 22, 20248,271.258,378.008,155.058,177.558,177.55267,921
Oct 21, 20248,830.108,871.308,260.008,279.708,279.70337,458
Oct 18, 20248,669.058,850.008,560.058,783.008,783.00197,602
Oct 17, 20248,775.008,815.008,420.058,690.708,690.70407,941
Oct 16, 20248,680.008,940.608,617.508,769.358,769.35660,651
Oct 15, 20248,620.008,678.008,545.008,648.308,648.30192,358
Oct 14, 20248,592.608,689.008,539.258,570.508,570.50181,469
Oct 11, 20248,505.358,608.008,421.358,553.708,553.70226,675
Oct 10, 20248,499.008,619.708,444.008,510.308,510.30321,074
Oct 9, 20248,152.758,579.808,080.808,458.058,458.05567,692
Oct 8, 20247,769.958,177.007,745.058,154.658,154.65190,857
Oct 7, 20247,903.008,060.007,672.157,758.307,758.30193,223
Oct 4, 20248,090.058,104.207,880.007,930.407,930.40305,714
Oct 3, 20248,201.008,260.008,045.808,110.308,110.30320,792
Oct 1, 20248,100.008,303.258,085.058,268.108,268.10368,953
Sep 30, 20247,975.008,196.007,975.008,055.008,055.00266,470
Sep 27, 20248,090.008,187.258,065.008,133.458,133.45339,640
Sep 26, 20248,214.008,214.007,962.558,070.408,070.40231,382
Sep 25, 20248,099.008,194.607,992.458,178.358,178.35302,067
Sep 24, 20247,870.008,100.007,870.008,078.208,078.20333,336
Sep 23, 20247,750.007,959.007,750.007,939.657,939.65267,031
Sep 20, 20247,560.007,769.807,516.607,695.757,695.75474,901
Sep 19, 20247,830.007,832.857,350.057,502.707,502.70438,617
Sep 18, 20247,873.657,917.507,760.007,785.257,785.25164,835
Sep 17, 20247,819.507,883.657,762.557,873.657,873.65157,996
Sep 16, 20247,730.007,897.007,699.107,765.207,765.20355,094
Sep 13, 20247,774.257,869.907,652.307,684.407,684.40282,303
Sep 12, 20247,622.107,756.007,615.057,720.207,720.20267,442
Sep 11, 20247,559.907,654.907,532.557,568.957,568.95137,928
Sep 10, 20247,600.907,640.857,510.007,535.707,535.70175,153
Sep 9, 20247,500.007,630.007,431.557,600.907,600.90197,525
Sep 6, 20247,650.007,650.007,500.057,516.407,516.40170,226
Sep 5, 20247,655.007,678.007,611.407,650.107,650.10165,098
Sep 4, 20247,754.907,765.007,575.007,639.057,639.05301,420
Sep 3, 20247,748.657,828.807,680.707,767.907,767.90199,718
Sep 2, 20247,945.007,947.357,636.657,699.257,699.25278,992
Aug 30, 20247,931.657,960.007,843.307,936.057,936.05328,066
Aug 29, 20247,953.508,014.457,789.307,876.507,876.50261,097
Aug 28, 20247,929.957,955.957,845.057,938.407,938.40153,307
Aug 27, 20247,828.708,024.257,828.707,906.957,906.95465,311
Aug 26, 20247,820.007,832.607,700.007,790.407,790.40186,052
Aug 23, 2024 10.66 Dividend
Aug 23, 20247,859.807,914.607,768.907,795.757,795.75141,683
Aug 22, 20247,950.007,950.007,830.607,859.557,848.89112,842
Aug 21, 20247,825.007,930.007,765.807,921.557,910.81139,006
Aug 20, 20247,868.957,881.007,735.557,800.757,790.17180,753
Aug 19, 20247,954.957,984.407,808.957,822.607,811.99140,445
Aug 16, 20247,841.007,925.007,724.357,911.207,900.47383,686
Aug 14, 20247,600.007,815.007,451.007,756.957,746.43505,429
Aug 13, 20247,788.757,788.757,525.007,544.807,534.57485,092
Aug 12, 20247,989.957,989.957,630.857,674.707,664.29499,233
Aug 9, 20248,150.008,263.757,921.007,972.107,961.291,288,936
Aug 8, 20247,881.008,154.007,776.007,942.307,931.53630,662
Aug 7, 20247,556.007,915.007,470.357,870.407,859.73470,318
Aug 6, 20247,446.757,650.007,428.007,465.707,455.57271,285
Aug 5, 20247,402.107,597.907,236.807,465.707,455.57335,130
Aug 2, 20247,695.057,779.957,547.557,578.807,568.52195,829
Aug 1, 20247,896.857,948.007,735.007,769.807,759.26143,518
Jul 31, 20247,798.207,948.007,790.007,896.857,886.14274,082
Jul 30, 20247,990.008,049.007,830.007,843.457,832.81136,915
Jul 29, 20247,899.007,994.507,812.057,974.307,963.48207,473
Jul 26, 20247,698.957,870.007,649.357,851.257,840.60237,187
Jul 25, 20247,450.007,766.007,410.057,623.807,613.46304,924
Jul 24, 20247,549.957,637.957,435.007,522.607,512.40388,681
Jul 23, 20247,766.957,812.057,053.207,503.057,492.87714,300
Jul 22, 20247,525.157,759.857,425.007,716.957,706.48363,722
Jul 19, 20247,900.007,909.707,600.007,620.507,610.16355,166
Jul 18, 20248,234.708,249.907,713.357,893.157,882.44715,249
Jul 16, 20248,289.008,299.958,184.958,232.308,221.13212,920
Jul 15, 20248,210.308,265.008,114.758,251.158,239.96279,190
Jul 12, 20248,400.008,500.008,191.008,209.258,198.12406,193
Jul 11, 20248,585.058,590.008,427.008,457.958,446.48134,239
Jul 10, 20248,624.958,624.958,381.608,542.858,531.26178,905
Jul 9, 20248,615.008,714.958,567.158,591.008,579.35195,613
Jul 8, 20248,700.008,700.008,492.008,559.558,547.94161,299
Jul 5, 20248,715.958,715.958,604.458,679.408,667.63222,477
Jul 4, 20248,680.008,808.708,580.158,715.808,703.98329,126
Jul 3, 20248,536.008,642.708,530.008,617.858,606.16235,527
Jul 2, 20248,589.958,670.008,414.058,514.208,502.65240,074
Jul 1, 20248,490.908,645.858,461.358,587.408,575.75251,582
Jun 28, 20248,720.008,720.158,437.008,490.908,479.38400,414
Jun 27, 20248,380.508,690.858,327.558,643.058,631.33654,170
Jun 26, 20248,426.008,435.008,235.708,390.858,379.47336,425
Jun 25, 20248,494.958,597.858,385.058,399.658,388.26244,800
Jun 24, 20248,389.058,565.358,250.758,465.308,453.82435,447
Jun 21, 20248,590.008,640.508,355.008,399.408,388.01318,529
Jun 20, 20248,600.008,665.608,385.608,539.308,527.72409,555
Jun 19, 20248,904.008,913.758,521.008,544.008,532.41601,292
Jun 18, 20249,149.959,149.958,801.108,867.008,854.97517,839
Jun 14, 20248,506.659,145.008,453.059,020.009,007.771,242,412
Jun 13, 20248,350.008,489.908,305.058,446.608,435.14386,195
Jun 12, 20248,120.158,325.008,120.008,281.008,269.77436,181
Jun 11, 20248,145.008,334.408,072.108,095.258,084.27434,290
Jun 10, 20248,178.058,200.007,994.308,061.958,051.02271,789
Jun 7, 20248,049.958,101.207,920.008,073.258,062.30323,673
Jun 6, 20247,801.058,144.707,801.057,987.507,976.67483,840
Jun 5, 20247,850.007,899.957,238.157,812.707,802.101,097,810
Jun 4, 20248,750.008,750.006,982.407,666.757,656.351,346,607
Jun 3, 20248,500.508,765.008,395.258,728.008,716.16537,121
May 31, 20248,328.008,351.008,166.908,317.958,306.67516,112
May 30, 20248,142.308,291.658,109.158,264.658,253.44319,976
May 29, 20248,133.008,248.458,124.958,198.358,187.23226,167
May 28, 20248,365.108,374.708,177.158,233.658,222.48328,008
May 27, 20248,459.958,470.008,261.108,398.358,386.96229,846
May 24, 20248,477.808,508.758,375.808,422.208,410.78163,314
May 23, 20248,460.008,490.008,356.558,423.558,412.13203,242
May 22, 20248,555.008,590.008,384.558,413.208,401.79326,374
May 21, 20248,350.008,599.808,350.008,549.308,537.70375,839
May 17, 20248,300.008,390.108,235.008,371.358,360.00319,044
May 16, 20248,084.308,377.658,027.608,305.158,293.891,059,012
May 15, 20248,080.008,125.007,965.208,084.308,073.33460,611
May 14, 20248,035.008,119.907,915.908,080.858,069.89856,307
May 13, 20247,550.008,188.957,400.007,984.257,973.423,294,820
May 10, 20247,040.007,210.007,030.007,178.357,168.61509,593
May 9, 20247,205.007,205.006,961.056,985.106,975.63412,297
May 8, 20246,905.607,218.006,802.807,186.757,177.00545,654
May 7, 20246,977.007,040.006,826.556,888.456,879.11384,249
May 6, 20246,710.007,028.006,710.006,940.356,930.94689,802
May 3, 2024 23.80 Dividend
May 3, 20246,709.856,790.006,638.106,698.556,689.46337,954
May 2, 20246,585.006,747.956,545.006,682.506,649.67317,802
Apr 30, 20246,500.006,642.506,454.006,540.756,508.61393,914
Apr 29, 20246,460.606,463.956,349.206,451.906,420.20158,748
Apr 26, 20246,470.006,489.956,377.806,410.456,378.96163,903
Apr 25, 20246,374.006,461.206,345.506,431.706,400.10260,935
Apr 24, 20246,366.806,381.506,300.056,343.856,312.68239,797
Apr 23, 20246,569.806,569.806,295.406,307.456,276.46550,348
Apr 22, 20246,375.006,544.106,308.006,525.306,493.24384,870
Apr 19, 20246,369.506,369.506,245.006,292.606,261.68286,043
Apr 18, 20246,643.456,644.006,310.006,369.506,338.211,041,299
Apr 16, 20246,569.706,666.006,525.006,644.856,612.20268,622
Apr 15, 20246,660.006,729.056,547.056,561.056,528.81333,967
Apr 12, 20246,650.006,773.106,642.006,752.956,719.77418,148
Apr 10, 20246,578.656,666.006,560.006,641.556,608.92234,204
Apr 9, 20246,719.006,721.606,495.656,529.806,497.72317,551

Related Tickers

SIEMENS.NS Siemens Limited
2,715.85
-1.72%
 
MTARTECH.NS MTAR Technologies Limited
1,290.70
+1.27%
 
CUMMINSIND.NS Cummins India Limited
2,781.45
+1.29%
 
BHEL.NS Bharat Heavy Electricals Limited
211.81
+0.41%
 
KAYNES.NS Kaynes Technology India Limited
4,833.55
-0.05%
 
INOXWIND.NS Inox Wind Limited
141.15
-2.48%
 
ANUP.NS The Anup Engineering Limited
2,908.00
-4.67%
 
JYOTISTRUC.NS Jyoti Structures Limited
15.68
-0.13%
 
AZAD.NS AZAD ENGINEERING LIMITED
1,266.20
-1.41%
 
SUZLON.NS Suzlon Energy Limited
51.21
-3.52%