ABB India

ABB
🏛️ india →
5,198.15
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 2,269.00 2,280.90 2,224.20 2,234.85 0.0M
2021-12-30 2,237.00 2,246.25 2,213.20 2,235.15 0.0M
2021-12-29 2,200.00 2,250.00 2,195.00 2,228.25 0.0M
2021-12-28 2,260.00 2,260.00 2,180.00 2,204.45 0.0M
2021-12-27 2,246.30 2,266.25 2,175.30 2,195.45 0.0M
2021-12-24 2,275.00 2,342.05 2,228.10 2,241.70 0.0M
2021-12-23 2,287.15 2,304.95 2,254.70 2,261.65 0.0M
2021-12-22 2,214.30 2,330.95 2,209.05 2,283.55 0.1M
2021-12-21 2,091.00 2,215.00 2,091.00 2,204.10 0.1M
2021-12-20 2,181.25 2,183.25 2,078.05 2,123.65 0.0M
2021-12-17 2,249.90 2,255.65 2,171.80 2,200.40 0.0M
2021-12-16 2,245.50 2,270.00 2,195.10 2,240.00 0.0M
2021-12-15 2,279.00 2,292.15 2,220.75 2,230.75 0.0M
2021-12-14 2,310.00 2,320.00 2,260.10 2,270.00 0.0M
2021-12-13 2,270.00 2,354.35 2,268.80 2,307.35 0.0M
2021-12-10 2,302.00 2,370.00 2,233.70 2,258.75 0.0M
2021-12-09 2,116.70 2,368.25 2,110.25 2,304.80 0.0M
2021-12-08 2,060.00 2,118.30 2,060.00 2,094.90 0.0M
2021-12-07 2,066.35 2,093.05 2,037.45 2,066.35 0.0M
2021-12-06 2,075.00 2,098.20 1,997.30 2,047.45 0.0M
2021-12-03 2,099.00 2,130.00 2,067.75 2,079.20 0.0M
2021-12-02 2,020.05 2,130.00 2,020.05 2,113.25 0.0M
2021-12-01 2,060.00 2,085.50 2,009.10 2,019.75 0.0M
2021-11-30 2,090.00 2,161.40 2,024.40 2,068.35 0.0M
2021-11-29 1,995.05 2,115.00 1,955.15 2,085.10 0.0M
2021-11-26 2,020.00 2,062.35 1,977.65 1,993.15 0.0M
2021-11-25 2,110.00 2,110.00 2,040.00 2,047.15 0.0M
2021-11-24 2,110.15 2,110.15 2,056.90 2,086.20 0.0M
2021-11-23 2,092.30 2,152.75 2,078.95 2,102.35 0.0M
2021-11-22 2,150.00 2,182.40 1,978.95 2,092.30 0.0M
2021-11-18 2,198.80 2,220.00 2,124.30 2,144.05 0.1M
2021-11-17 2,169.00 2,209.95 2,157.50 2,192.95 0.0M
2021-11-16 2,150.00 2,190.95 2,140.05 2,176.40 0.0M
2021-11-15 2,225.00 2,227.00 2,131.25 2,144.80 0.1M
2021-11-12 2,188.90 2,232.90 2,155.00 2,215.40 0.0M
2021-11-11 2,180.95 2,203.95 2,133.80 2,172.05 0.0M
2021-11-10 2,188.00 2,222.00 2,152.00 2,169.85 0.0M
2021-11-09 2,086.95 2,205.10 2,083.00 2,182.70 0.0M
2021-11-08 2,107.45 2,121.50 2,074.15 2,081.85 0.0M
2021-11-04 2,070.05 2,122.25 2,050.10 2,103.95 0.0M
2021-11-03 2,073.95 2,142.00 2,044.50 2,064.60 0.0M
2021-11-02 2,085.00 2,113.45 2,041.00 2,061.30 0.0M
2021-11-01 2,125.00 2,167.55 2,030.00 2,081.55 0.0M
2021-10-29 1,975.05 2,152.50 1,949.15 2,109.70 0.3M
2021-10-28 1,889.00 2,000.00 1,888.85 1,985.95 0.0M
2021-10-27 1,878.30 1,950.00 1,833.00 1,862.50 0.0M
2021-10-26 1,880.45 1,880.45 1,819.00 1,841.80 0.0M
2021-10-25 1,911.50 1,970.95 1,829.45 1,848.10 0.0M
2021-10-22 1,885.00 1,938.85 1,882.85 1,911.30 0.0M
2021-10-21 1,840.35 1,878.00 1,825.00 1,872.50 0.0M
2021-10-20 1,849.00 1,857.00 1,816.00 1,830.20 0.0M
2021-10-19 1,834.60 1,862.10 1,821.00 1,842.65 0.0M
2021-10-18 1,828.00 1,858.00 1,825.95 1,829.45 0.0M
2021-10-14 1,812.00 1,845.00 1,812.00 1,819.75 0.0M
2021-10-13 1,818.00 1,875.95 1,801.00 1,809.35 0.0M
2021-10-12 1,854.20 1,860.00 1,819.00 1,827.35 0.0M
2021-10-11 1,849.10 1,870.00 1,822.00 1,830.70 0.0M
2021-10-08 1,873.00 1,886.00 1,827.00 1,841.50 0.0M
2021-10-07 1,898.90 1,898.90 1,865.00 1,872.30 0.0M
2021-10-06 1,885.00 1,894.35 1,866.00 1,872.00 0.0M
2021-10-05 1,873.20 1,906.35 1,860.00 1,877.25 0.0M
2021-10-04 1,860.25 1,892.00 1,846.00 1,873.20 0.0M
2021-10-01 1,868.20 1,874.00 1,819.95 1,854.95 0.0M
2021-09-30 1,829.65 1,874.00 1,821.05 1,869.05 0.0M
2021-09-29 1,794.00 1,837.00 1,794.00 1,823.05 0.0M
2021-09-28 1,862.00 1,867.00 1,792.40 1,804.05 0.0M
2021-09-27 1,890.15 1,905.50 1,840.00 1,850.00 0.0M
2021-09-24 1,900.65 1,915.00 1,871.90 1,877.35 0.0M
2021-09-23 1,890.00 1,905.00 1,858.00 1,899.60 0.0M
2021-09-22 1,875.00 1,902.10 1,867.00 1,870.20 0.0M
2021-09-21 1,862.50 1,906.00 1,854.50 1,871.90 0.0M
2021-09-20 1,883.60 1,885.00 1,842.20 1,874.10 0.0M
2021-09-17 1,909.00 1,912.60 1,837.10 1,842.20 0.0M
2021-09-16 1,906.50 1,941.00 1,882.35 1,910.60 0.0M
2021-09-15 1,915.00 1,932.00 1,894.00 1,903.45 0.0M
2021-09-14 1,895.00 1,916.05 1,870.35 1,906.65 0.0M
2021-09-13 1,845.00 1,877.40 1,839.00 1,867.85 0.0M
2021-09-09 1,891.40 1,911.00 1,857.30 1,869.65 0.0M
2021-09-08 1,870.00 1,896.20 1,861.65 1,873.80 0.0M
2021-09-07 1,862.00 1,890.00 1,837.55 1,864.50 0.0M
2021-09-06 1,865.80 1,871.70 1,840.85 1,851.10 0.0M
2021-09-03 1,908.00 1,908.00 1,840.00 1,848.35 0.0M
2021-09-02 1,905.00 1,916.20 1,871.30 1,893.70 0.0M
2021-09-01 1,900.00 1,910.15 1,858.20 1,881.40 0.0M
2021-08-31 1,925.00 1,925.00 1,884.80 1,892.85 0.0M
2021-08-30 1,875.00 1,934.00 1,833.25 1,922.75 0.0M
2021-08-27 1,742.15 1,865.50 1,740.75 1,848.20 0.0M
2021-08-26 1,760.00 1,775.10 1,724.40 1,732.10 0.0M
2021-08-25 1,699.95 1,745.00 1,693.10 1,729.50 0.0M
2021-08-24 1,680.00 1,724.20 1,664.90 1,697.55 0.0M
2021-08-23 1,717.00 1,730.00 1,629.20 1,678.60 0.0M
2021-08-20 1,762.50 1,805.00 1,684.00 1,707.70 0.0M
2021-08-18 1,759.00 1,764.95 1,650.00 1,760.50 0.0M
2021-08-17 1,742.00 1,768.60 1,724.15 1,734.60 0.0M
2021-08-16 1,770.00 1,794.00 1,729.00 1,757.30 0.0M
2021-08-13 1,724.95 1,760.00 1,713.85 1,749.80 0.0M
2021-08-12 1,675.35 1,723.10 1,665.75 1,716.30 0.0M
2021-08-11 1,653.65 1,715.85 1,619.30 1,675.55 0.0M
2021-08-10 1,635.30 1,660.40 1,630.00 1,650.40 0.0M
2021-08-09 1,664.20 1,685.30 1,636.45 1,646.15 0.0M
2021-08-06 1,664.30 1,697.00 1,656.15 1,664.20 0.0M
2021-08-05 1,648.00 1,675.05 1,632.85 1,663.20 0.0M
2021-08-04 1,698.50 1,698.50 1,630.00 1,638.35 0.0M
2021-08-03 1,683.00 1,697.00 1,665.00 1,671.25 0.0M
2021-08-02 1,692.50 1,730.85 1,661.35 1,681.70 0.0M
2021-07-30 1,689.95 1,723.00 1,687.65 1,699.35 0.0M
2021-07-29 1,708.00 1,708.00 1,671.45 1,683.80 0.0M
2021-07-28 1,672.20 1,706.30 1,653.05 1,696.25 0.0M
2021-07-27 1,720.00 1,780.00 1,626.05 1,670.55 0.0M
2021-07-26 1,678.00 1,723.40 1,678.00 1,712.25 0.0M
2021-07-23 1,712.85 1,716.20 1,691.65 1,696.35 0.0M
2021-07-22 1,749.00 1,749.00 1,702.00 1,712.80 0.0M
2021-07-20 1,749.00 1,749.00 1,710.00 1,716.50 0.0M
2021-07-19 1,775.65 1,775.65 1,732.00 1,739.75 0.0M
2021-07-16 1,779.10 1,784.20 1,754.35 1,762.80 0.0M
2021-07-15 1,800.00 1,816.40 1,770.00 1,779.10 0.0M
2021-07-14 1,798.90 1,840.15 1,786.50 1,806.35 0.0M
2021-07-13 1,731.55 1,803.95 1,716.60 1,785.40 0.0M
2021-07-12 1,719.30 1,736.00 1,702.00 1,725.45 0.0M
2021-07-09 1,703.20 1,734.85 1,683.00 1,713.75 0.0M
2021-07-08 1,740.00 1,751.05 1,696.20 1,703.20 0.0M
2021-07-07 1,755.30 1,755.30 1,733.60 1,745.25 0.0M
2021-07-06 1,763.05 1,783.50 1,750.15 1,755.60 0.0M
2021-07-05 1,804.00 1,804.00 1,762.90 1,774.00 0.0M
2021-07-02 1,796.40 1,800.45 1,767.85 1,785.45 0.0M
2021-07-01 1,819.65 1,826.10 1,780.05 1,792.05 0.0M
2021-06-30 1,803.60 1,854.95 1,802.55 1,806.05 0.0M
2021-06-29 1,810.00 1,815.60 1,772.85 1,788.75 0.0M
2021-06-28 1,826.00 1,856.10 1,777.20 1,809.80 0.0M
2021-06-25 1,816.25 1,839.60 1,795.15 1,824.30 0.0M
2021-06-24 1,816.00 1,831.80 1,798.75 1,809.45 0.0M
2021-06-23 1,764.50 1,850.00 1,736.85 1,810.75 0.1M
2021-06-22 1,726.05 1,764.20 1,726.05 1,739.80 0.0M
2021-06-21 1,702.35 1,735.95 1,700.10 1,717.35 0.0M
2021-06-18 1,729.90 1,753.00 1,658.85 1,740.80 0.0M
2021-06-17 1,745.00 1,775.00 1,694.10 1,715.10 0.0M
2021-06-16 1,700.00 1,727.00 1,674.50 1,717.45 0.0M
2021-06-15 1,662.65 1,697.00 1,662.65 1,693.15 0.0M
2021-06-14 1,650.00 1,672.90 1,602.00 1,658.95 0.0M
2021-06-11 1,689.95 1,731.45 1,646.00 1,650.75 0.0M
2021-06-10 1,666.25 1,687.95 1,663.00 1,670.40 0.0M
2021-06-09 1,684.80 1,720.00 1,665.90 1,674.30 0.0M
2021-06-08 1,685.50 1,691.15 1,661.95 1,680.40 0.0M
2021-06-07 1,679.95 1,697.65 1,636.30 1,685.50 0.1M
2021-06-04 1,691.00 1,692.50 1,640.00 1,650.35 0.0M
2021-06-03 1,706.05 1,730.00 1,678.05 1,688.75 0.0M
2021-06-02 1,708.00 1,719.90 1,650.00 1,702.00 0.0M
2021-06-01 1,688.00 1,751.00 1,653.00 1,689.05 0.0M
2021-05-31 1,599.00 1,730.00 1,599.00 1,667.90 0.1M
2021-05-28 1,571.00 1,600.00 1,524.50 1,590.75 0.0M
2021-05-27 1,518.00 1,600.00 1,493.85 1,576.50 0.0M
2021-05-26 1,497.35 1,518.00 1,482.25 1,501.50 0.0M
2021-05-25 1,490.00 1,514.50 1,471.30 1,494.55 0.0M
2021-05-24 1,443.00 1,483.25 1,434.40 1,474.80 0.0M
2021-05-21 1,435.60 1,442.00 1,425.70 1,433.85 0.0M
2021-05-20 1,470.00 1,470.00 1,417.40 1,425.35 0.0M
2021-05-19 1,457.05 1,480.00 1,441.55 1,454.35 0.0M
2021-05-18 1,430.00 1,469.50 1,415.50 1,449.60 0.0M
2021-05-17 1,380.55 1,425.00 1,380.55 1,418.25 0.0M
2021-05-14 1,405.00 1,423.15 1,380.10 1,394.85 0.0M
2021-05-12 1,385.80 1,433.25 1,373.30 1,403.50 0.0M
2021-05-11 1,371.65 1,384.25 1,364.00 1,368.35 0.0M
2021-05-10 1,390.00 1,394.80 1,361.00 1,374.65 0.0M
2021-05-07 1,385.00 1,393.35 1,368.00 1,371.35 0.0M
2021-05-06 1,363.65 1,384.00 1,363.65 1,381.40 0.0M
2021-05-05 1,378.65 1,386.30 1,367.00 1,370.95 0.0M
2021-05-04 1,370.00 1,398.85 1,366.00 1,375.00 0.0M
2021-05-03 1,389.00 1,398.00 1,352.80 1,393.45 0.0M
2021-04-30 1,382.00 1,399.00 1,362.30 1,382.75 0.0M
2021-04-29 1,407.00 1,407.00 1,378.10 1,383.15 0.0M
2021-04-28 1,412.50 1,440.00 1,360.30 1,382.80 0.0M
2021-04-27 1,366.30 1,401.00 1,366.30 1,384.80 0.0M
2021-04-26 1,382.00 1,400.25 1,360.70 1,366.85 0.0M
2021-04-23 1,385.15 1,394.00 1,371.20 1,381.65 0.0M
2021-04-22 1,394.25 1,394.25 1,368.55 1,389.65 0.0M
2021-04-20 1,394.00 1,417.00 1,382.00 1,392.85 0.0M
2021-04-19 1,350.55 1,412.30 1,317.50 1,393.90 0.0M
2021-04-16 1,350.00 1,376.00 1,348.10 1,367.75 0.0M
2021-04-15 1,312.00 1,365.05 1,312.00 1,346.80 0.0M
2021-04-13 1,311.00 1,341.60 1,309.00 1,321.70 0.0M
2021-04-12 1,381.00 1,381.00 1,300.00 1,312.25 0.0M
2021-04-09 1,395.00 1,407.20 1,374.45 1,379.35 0.0M
2021-04-08 1,379.15 1,405.00 1,378.00 1,393.70 0.0M
2021-04-07 1,377.00 1,390.00 1,367.70 1,374.60 0.0M
2021-04-06 1,381.95 1,394.50 1,366.60 1,376.30 0.0M
2021-04-05 1,394.00 1,398.55 1,368.45 1,377.95 0.0M
2021-04-01 1,420.95 1,425.00 1,393.00 1,397.25 0.0M
2021-03-31 1,431.75 1,436.70 1,398.50 1,417.40 0.0M
2021-03-30 1,466.00 1,480.00 1,431.00 1,439.40 0.0M
2021-03-26 1,394.60 1,497.95 1,379.60 1,453.55 0.0M
2021-03-25 1,370.70 1,401.70 1,332.00 1,388.80 0.0M
2021-03-24 1,391.30 1,399.95 1,367.90 1,377.75 0.0M
2021-03-23 1,391.00 1,416.25 1,385.80 1,396.45 0.0M
2021-03-22 1,430.00 1,430.00 1,385.05 1,388.70 0.0M
2021-03-19 1,417.70 1,432.00 1,335.00 1,413.90 0.0M
2021-03-18 1,447.00 1,465.80 1,415.85 1,428.45 0.0M
2021-03-17 1,440.75 1,447.20 1,425.25 1,439.15 0.0M
2021-03-16 1,449.35 1,466.65 1,426.00 1,441.80 0.0M
2021-03-15 1,475.00 1,475.00 1,440.20 1,447.50 0.0M
2021-03-12 1,485.00 1,485.00 1,455.15 1,471.10 0.0M
2021-03-10 1,478.35 1,508.00 1,452.50 1,466.75 0.0M
2021-03-09 1,455.90 1,513.00 1,455.90 1,479.55 0.0M
2021-03-08 1,505.00 1,512.00 1,477.25 1,489.50 0.0M
2021-03-05 1,520.00 1,526.15 1,482.00 1,489.60 0.0M
2021-03-04 1,523.05 1,545.00 1,506.95 1,516.00 0.0M
2021-03-03 1,534.05 1,546.95 1,511.70 1,532.15 0.0M
2021-03-02 1,556.80 1,556.80 1,510.00 1,520.10 0.0M
2021-03-01 1,537.05 1,560.00 1,508.30 1,523.75 0.0M
2021-02-26 1,502.00 1,563.10 1,500.05 1,532.15 0.0M
2021-02-25 1,598.70 1,598.70 1,514.10 1,536.55 0.0M
2021-02-24 1,473.35 1,699.90 1,469.00 1,564.00 0.1M
2021-02-23 1,497.00 1,503.85 1,463.80 1,479.65 0.0M
2021-02-22 1,518.00 1,529.90 1,413.90 1,447.80 0.0M
2021-02-19 1,562.00 1,633.75 1,510.00 1,523.00 0.0M
2021-02-18 1,510.00 1,565.65 1,504.20 1,538.15 0.0M
2021-02-17 1,515.00 1,515.00 1,484.35 1,497.95 0.0M
2021-02-16 1,470.00 1,514.40 1,470.00 1,500.45 0.0M
2021-02-15 1,476.00 1,502.00 1,465.00 1,472.25 0.0M
2021-02-12 1,435.00 1,485.30 1,429.10 1,475.15 0.0M
2021-02-11 1,445.00 1,458.20 1,405.20 1,421.00 0.0M
2021-02-10 1,465.00 1,483.00 1,430.80 1,444.55 0.0M
2021-02-09 1,498.50 1,541.00 1,439.00 1,462.00 0.0M
2021-02-08 1,497.35 1,502.95 1,475.00 1,480.90 0.0M
2021-02-05 1,516.00 1,521.30 1,483.50 1,495.00 0.0M
2021-02-04 1,445.05 1,533.90 1,444.80 1,517.50 0.0M
2021-02-03 1,479.00 1,479.00 1,403.30 1,443.00 0.0M
2021-02-02 1,397.45 1,507.00 1,397.45 1,442.65 0.0M
2021-02-01 1,400.00 1,400.00 1,359.70 1,380.90 0.0M
2021-01-29 1,356.65 1,405.70 1,356.65 1,387.90 0.0M
2021-01-28 1,360.20 1,419.40 1,345.65 1,356.85 0.0M
2021-01-27 1,350.00 1,399.00 1,348.80 1,391.35 0.0M
2021-01-25 1,380.00 1,390.30 1,349.80 1,354.70 0.0M
2021-01-22 1,380.00 1,404.00 1,366.80 1,379.30 0.0M
2021-01-21 1,412.00 1,412.00 1,372.00 1,376.95 0.0M
2021-01-20 1,399.00 1,408.10 1,372.55 1,393.20 0.0M
2021-01-19 1,343.00 1,417.70 1,343.00 1,391.35 0.0M
2021-01-18 1,289.50 1,348.50 1,287.35 1,344.95 0.0M
2021-01-15 1,278.65 1,289.90 1,258.75 1,282.50 0.0M
2021-01-14 1,284.10 1,296.95 1,264.60 1,276.05 0.0M
2021-01-13 1,284.70 1,287.95 1,265.60 1,279.80 0.0M
2021-01-12 1,288.00 1,301.85 1,266.00 1,270.30 0.0M
2021-01-11 1,315.00 1,315.00 1,288.90 1,296.90 0.0M
2021-01-08 1,312.00 1,327.20 1,299.80 1,313.05 0.0M
2021-01-07 1,305.30 1,315.50 1,292.20 1,302.75 0.0M
2021-01-06 1,293.70 1,316.40 1,291.70 1,296.25 0.0M
2021-01-05 1,227.15 1,303.45 1,227.15 1,293.70 0.0M
2021-01-04 1,233.00 1,270.00 1,233.00 1,263.25 0.0M
2021-01-01 1,214.15 1,238.00 1,214.15 1,233.45 0.0M