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
2022-12-30 2,683.79 2,723.54 2,671.61 2,679.75 0.0M
2022-12-29 2,726.54 2,732.28 2,677.10 2,681.40 0.0M
2022-12-28 2,740.07 2,756.90 2,707.61 2,718.95 0.0M
2022-12-27 2,755.45 2,755.80 2,705.57 2,740.17 0.0M
2022-12-26 2,655.68 2,740.37 2,637.10 2,725.39 0.0M
2022-12-23 2,771.53 2,776.48 2,663.67 2,678.60 0.0M
2022-12-22 2,838.40 2,845.19 2,774.73 2,800.10 0.0M
2022-12-21 2,916.35 2,946.26 2,828.66 2,839.05 0.0M
2022-12-20 2,868.61 2,934.42 2,868.61 2,920.89 0.0M
2022-12-19 2,844.64 2,905.56 2,828.11 2,894.78 0.0M
2022-12-16 2,909.36 2,925.49 2,824.66 2,833.20 0.0M
2022-12-15 3,004.79 3,004.79 2,915.30 2,933.28 0.0M
2022-12-14 3,001.19 3,025.16 2,993.00 3,002.19 0.0M
2022-12-13 2,984.81 3,011.68 2,976.22 2,990.20 0.0M
2022-12-12 2,969.18 2,994.50 2,940.32 2,984.81 0.0M
2022-12-09 3,001.29 3,032.15 2,936.32 2,973.13 0.0M
2022-12-08 2,992.90 2,992.90 2,956.30 2,985.96 0.0M
2022-12-07 2,911.95 2,991.20 2,911.95 2,964.94 0.0M
2022-12-06 2,970.23 2,989.55 2,934.03 2,940.62 0.0M
2022-12-05 2,973.53 2,996.60 2,943.41 2,972.68 0.0M
2022-12-02 3,012.23 3,012.23 2,918.94 2,973.53 0.0M
2022-12-01 3,015.82 3,024.36 2,976.22 2,986.86 0.0M
2022-11-30 3,016.17 3,071.85 2,974.82 2,992.95 0.0M
2022-11-29 3,100.36 3,101.06 3,006.18 3,010.43 0.0M
2022-11-28 3,086.08 3,126.03 3,083.54 3,100.51 0.0M
2022-11-25 3,118.54 3,152.00 3,078.29 3,085.78 0.0M
2022-11-24 3,102.06 3,165.98 3,098.07 3,119.74 0.0M
2022-11-23 3,064.11 3,104.06 3,053.12 3,094.32 0.0M
2022-11-22 3,091.08 3,108.05 3,041.14 3,054.77 0.0M
2022-11-21 3,096.07 3,115.84 3,052.18 3,080.19 0.0M
2022-11-18 3,102.16 3,154.05 3,060.41 3,087.13 0.0M
2022-11-17 3,029.25 3,130.13 3,012.78 3,121.39 0.0M
2022-11-16 3,036.00 3,085.83 3,008.48 3,029.25 0.0M
2022-11-15 3,029.80 3,071.25 3,011.08 3,022.31 0.0M
2022-11-14 3,151.40 3,208.03 3,007.18 3,018.72 0.0M
2022-11-11 3,195.94 3,215.92 3,101.36 3,151.40 0.0M
2022-11-10 3,096.07 3,234.89 3,045.38 3,162.19 0.0M
2022-11-09 3,261.06 3,284.13 3,086.08 3,102.51 0.0M
2022-11-07 3,265.35 3,277.49 3,205.98 3,259.66 0.0M
2022-11-04 3,233.89 3,261.16 3,198.94 3,214.57 0.0M
2022-11-03 3,155.99 3,284.33 3,141.01 3,220.16 0.0M
2022-11-02 3,136.02 3,181.96 3,132.57 3,166.78 0.0M
2022-11-01 3,052.28 3,188.70 3,052.28 3,149.55 0.0M
2022-10-31 2,965.24 3,056.42 2,957.35 3,043.64 0.0M
2022-10-28 3,023.86 3,023.86 2,941.57 2,957.80 0.0M
2022-10-27 3,056.57 3,076.10 3,002.84 3,035.20 0.0M
2022-10-25 3,064.01 3,081.04 3,016.52 3,051.03 0.0M
2022-10-24 3,080.99 3,080.99 3,040.94 3,049.03 0.0M
2022-10-21 3,148.50 3,169.93 3,015.27 3,033.70 0.0M
2022-10-20 3,224.01 3,229.20 3,070.95 3,129.48 0.0M
2022-10-19 3,227.90 3,242.78 3,198.94 3,233.99 0.0M
2022-10-18 3,238.84 3,268.90 3,182.76 3,205.93 0.0M
2022-10-17 3,187.00 3,225.01 3,149.15 3,192.90 0.0M
2022-10-14 3,298.81 3,323.78 3,171.27 3,192.85 0.0M
2022-10-13 3,255.82 3,299.81 3,236.34 3,261.76 0.0M
2022-10-12 3,195.99 3,253.67 3,171.12 3,243.28 0.0M
2022-10-11 3,235.69 3,285.83 3,180.26 3,189.40 0.0M
2022-10-10 3,270.85 3,270.85 3,205.43 3,228.00 0.0M
2022-10-07 3,182.46 3,304.80 3,174.47 3,291.07 0.0M
2022-10-06 3,084.43 3,230.90 3,084.43 3,187.30 0.0M
2022-10-04 3,036.00 3,111.55 3,031.15 3,078.59 0.0M
2022-10-03 3,046.18 3,121.04 2,979.52 2,992.00 0.0M
2022-09-30 2,995.25 3,150.35 2,989.01 3,086.48 0.0M
2022-09-29 3,026.21 3,038.09 2,970.43 2,995.20 0.0M
2022-09-28 3,002.24 3,064.41 2,987.21 3,004.69 0.0M
2022-09-27 2,999.84 3,044.68 2,963.99 3,033.50 0.0M
2022-09-26 3,096.72 3,114.05 2,964.24 2,999.84 0.0M
2022-09-23 3,154.99 3,158.54 3,108.10 3,127.63 0.0M
2022-09-22 3,111.20 3,214.92 3,096.07 3,141.91 0.0M
2022-09-21 3,170.92 3,194.94 3,119.49 3,127.33 0.0M
2022-09-20 3,175.97 3,211.07 3,128.38 3,143.96 0.0M
2022-09-19 3,174.17 3,218.71 3,103.21 3,153.85 0.0M
2022-09-16 3,320.43 3,320.43 3,096.07 3,174.32 0.0M
2022-09-15 3,325.78 3,340.91 3,262.36 3,295.12 0.0M
2022-09-14 3,320.29 3,350.75 3,267.35 3,284.23 0.0M
2022-09-13 3,348.55 3,425.50 3,340.81 3,357.94 0.0M
2022-09-12 3,296.47 3,345.20 3,296.47 3,324.33 0.0M
2022-09-09 3,345.40 3,353.24 3,302.81 3,310.70 0.0M
2022-09-08 3,305.85 3,374.72 3,305.85 3,311.95 0.0M
2022-09-07 3,356.74 3,374.82 3,261.31 3,304.80 0.0M
2022-09-06 3,305.75 3,370.52 3,298.31 3,359.64 0.0M
2022-09-05 3,362.53 3,382.91 3,250.87 3,285.73 0.0M
2022-09-02 3,387.70 3,441.28 3,345.75 3,362.53 0.0M
2022-09-01 3,263.86 3,424.60 3,241.93 3,402.73 0.0M
2022-08-30 3,195.94 3,268.70 3,154.00 3,260.16 0.0M
2022-08-29 3,107.11 3,216.62 3,041.74 3,191.60 0.0M
2022-08-26 3,151.00 3,204.78 3,102.56 3,166.73 0.0M
2022-08-25 3,056.12 3,170.67 3,038.84 3,138.87 0.0M
2022-08-24 2,871.31 3,084.08 2,868.91 3,059.77 0.0M
2022-08-23 2,843.39 2,907.41 2,843.34 2,865.01 0.0M
2022-08-22 2,895.27 2,913.65 2,846.39 2,864.21 0.0M
2022-08-19 2,893.03 2,919.49 2,811.48 2,885.74 0.0M
2022-08-18 2,876.35 2,930.48 2,873.35 2,886.44 0.0M
2022-08-17 2,896.42 2,919.29 2,868.36 2,887.43 0.0M
2022-08-16 2,806.44 2,906.31 2,806.44 2,897.02 0.0M
2022-08-12 2,825.36 2,831.46 2,784.07 2,791.71 0.0M
2022-08-11 2,816.18 2,831.91 2,759.50 2,794.85 0.0M
2022-08-10 2,816.42 2,847.73 2,742.52 2,767.74 0.0M
2022-08-08 2,686.59 2,793.25 2,685.59 2,714.70 0.0M
2022-08-05 2,690.58 2,737.03 2,675.85 2,683.54 0.0M
2022-08-04 2,686.59 2,713.56 2,640.60 2,664.52 0.0M
2022-08-03 2,769.68 2,769.68 2,663.62 2,666.91 0.0M
2022-08-02 2,734.78 2,821.37 2,726.74 2,753.16 0.0M
2022-08-01 2,736.53 2,803.89 2,723.74 2,742.72 0.0M
2022-07-29 2,773.48 2,806.04 2,717.85 2,731.68 0.0M
2022-07-28 2,741.52 2,743.27 2,684.99 2,711.06 0.0M
2022-07-27 2,726.49 2,746.46 2,696.63 2,727.94 0.0M
2022-07-26 2,665.67 2,754.20 2,632.66 2,708.76 0.0M
2022-07-25 2,694.58 2,702.52 2,636.60 2,647.79 0.0M
2022-07-22 2,796.45 2,796.45 2,685.59 2,692.33 0.0M
2022-07-21 2,606.69 2,830.51 2,591.71 2,768.64 0.1M
2022-07-20 2,604.44 2,623.27 2,574.93 2,595.85 0.0M
2022-07-19 2,564.29 2,634.61 2,556.26 2,587.81 0.0M
2022-07-18 2,593.56 2,595.16 2,553.86 2,584.72 0.0M
2022-07-15 2,539.38 2,571.64 2,518.70 2,555.21 0.0M
2022-07-14 2,536.83 2,569.14 2,501.72 2,545.27 0.0M
2022-07-13 2,536.78 2,567.79 2,511.36 2,543.92 0.0M
2022-07-12 2,605.69 2,605.69 2,526.79 2,542.87 0.0M
2022-07-11 2,587.96 2,625.62 2,579.73 2,605.84 0.0M
2022-07-08 2,560.05 2,607.89 2,550.51 2,586.77 0.0M
2022-07-07 2,531.79 2,584.97 2,521.80 2,560.05 0.0M
2022-07-06 2,366.00 2,529.34 2,365.80 2,515.66 0.0M
2022-07-05 2,381.98 2,401.15 2,342.03 2,359.01 0.0M
2022-07-04 2,275.11 2,368.49 2,275.11 2,357.61 0.0M
2022-07-01 2,297.08 2,308.27 2,258.18 2,273.01 0.0M
2022-06-30 2,326.75 2,326.75 2,275.11 2,293.34 0.0M
2022-06-29 2,267.12 2,320.30 2,232.42 2,310.22 0.0M
2022-06-28 2,274.11 2,303.38 2,257.13 2,282.30 0.0M
2022-06-27 2,294.09 2,352.91 2,268.12 2,291.19 0.0M
2022-06-24 2,294.24 2,313.21 2,247.30 2,290.69 0.0M
2022-06-23 2,225.57 2,307.72 2,221.33 2,282.40 0.0M
2022-06-22 2,227.32 2,240.61 2,185.03 2,212.29 0.0M
2022-06-21 2,158.31 2,259.23 2,158.31 2,226.67 0.0M
2022-06-20 2,133.29 2,200.71 2,118.31 2,189.32 0.0M
2022-06-17 2,213.35 2,276.55 2,134.40 2,168.75 0.0M
2022-06-16 2,329.50 2,358.00 2,186.00 2,245.00 0.0M
2022-06-15 2,320.15 2,339.75 2,293.00 2,304.55 0.0M
2022-06-14 2,315.20 2,363.80 2,304.60 2,320.35 0.0M
2022-06-13 2,276.70 2,354.95 2,253.55 2,336.45 0.0M
2022-06-10 2,315.65 2,360.00 2,298.30 2,338.90 0.0M
2022-06-09 2,290.85 2,357.50 2,290.85 2,349.70 0.0M
2022-06-08 2,368.65 2,368.65 2,271.00 2,302.25 0.0M
2022-06-07 2,362.00 2,364.40 2,313.00 2,350.35 0.0M
2022-06-06 2,305.15 2,375.95 2,293.40 2,364.50 0.0M
2022-06-03 2,414.30 2,447.45 2,307.00 2,319.00 0.0M
2022-06-02 2,441.00 2,459.00 2,391.60 2,417.00 0.0M
2022-06-01 2,414.00 2,488.45 2,414.00 2,456.90 0.0M
2022-05-31 2,385.75 2,467.00 2,344.85 2,428.60 0.0M
2022-05-30 2,298.80 2,390.00 2,296.70 2,385.00 0.0M
2022-05-27 2,208.30 2,305.15 2,184.00 2,281.15 0.0M
2022-05-26 2,200.00 2,210.20 2,171.25 2,189.75 0.0M
2022-05-25 2,292.00 2,298.40 2,197.35 2,221.15 0.0M
2022-05-24 2,293.35 2,313.90 2,237.65 2,281.45 0.0M
2022-05-23 2,299.75 2,336.35 2,268.05 2,295.75 0.0M
2022-05-20 2,286.00 2,323.95 2,275.20 2,288.45 0.0M
2022-05-19 2,260.00 2,298.00 2,229.40 2,271.70 0.0M
2022-05-18 2,276.40 2,344.80 2,257.20 2,277.70 0.0M
2022-05-17 2,268.75 2,318.75 2,266.85 2,294.80 0.0M
2022-05-16 2,290.00 2,345.00 2,225.00 2,250.05 0.0M
2022-05-13 2,288.00 2,307.25 2,248.00 2,288.65 0.0M
2022-05-12 2,260.00 2,271.70 2,222.00 2,237.05 0.0M
2022-05-11 2,269.00 2,287.15 2,184.50 2,269.10 0.0M
2022-05-10 2,305.00 2,305.00 2,084.15 2,230.05 0.0M
2022-05-09 2,253.90 2,358.00 2,229.25 2,302.55 0.0M
2022-05-06 2,165.00 2,273.90 2,160.00 2,253.90 0.0M
2022-05-05 2,089.00 2,251.50 2,089.00 2,224.70 0.1M
2022-05-04 2,056.10 2,071.80 2,001.00 2,013.80 0.0M
2022-05-02 2,075.35 2,095.95 2,046.00 2,053.90 0.0M
2022-04-29 2,099.00 2,124.95 2,060.00 2,100.10 0.0M
2022-04-28 2,099.95 2,106.95 2,054.25 2,097.90 0.0M
2022-04-27 2,080.00 2,096.25 2,025.00 2,084.35 0.0M
2022-04-26 2,103.30 2,118.80 2,064.30 2,091.00 0.0M
2022-04-25 2,130.05 2,154.15 2,095.00 2,101.50 0.0M
2022-04-22 2,160.00 2,203.00 2,139.75 2,162.30 0.0M
2022-04-21 2,149.70 2,168.95 2,123.75 2,139.70 0.0M
2022-04-20 2,166.15 2,177.50 2,127.25 2,137.70 0.0M
2022-04-19 2,170.00 2,220.00 2,131.05 2,146.95 0.0M
2022-04-18 2,222.25 2,222.25 2,144.75 2,184.15 0.0M
2022-04-13 2,209.15 2,233.30 2,205.05 2,228.55 0.0M
2022-04-12 2,209.90 2,213.20 2,150.05 2,206.90 0.0M
2022-04-11 2,250.40 2,256.25 2,200.00 2,218.40 0.0M
2022-04-08 2,195.00 2,245.50 2,190.00 2,240.60 0.0M
2022-04-07 2,222.80 2,237.00 2,183.10 2,188.65 0.0M
2022-04-06 2,211.00 2,243.45 2,173.65 2,208.45 0.0M
2022-04-05 2,131.10 2,262.00 2,129.00 2,210.50 0.0M
2022-04-04 2,101.40 2,142.10 2,101.40 2,131.95 0.0M
2022-04-01 2,160.00 2,160.00 2,100.20 2,114.00 0.0M
2022-03-31 2,070.00 2,176.40 2,031.05 2,154.30 0.0M
2022-03-30 2,060.00 2,094.85 2,034.95 2,084.00 0.0M
2022-03-29 2,001.60 2,052.00 2,000.70 2,040.45 0.0M
2022-03-28 1,990.00 2,019.30 1,944.60 2,001.60 0.0M
2022-03-25 2,039.45 2,050.40 1,982.45 1,989.70 0.0M
2022-03-24 2,020.00 2,052.00 1,982.30 2,040.05 0.0M
2022-03-23 2,078.00 2,093.35 2,036.05 2,047.70 0.0M
2022-03-22 2,094.00 2,095.65 2,059.40 2,078.45 0.0M
2022-03-21 2,120.00 2,126.10 2,078.00 2,095.65 0.0M
2022-03-17 2,205.00 2,208.15 2,091.00 2,105.10 0.0M
2022-03-16 2,099.00 2,200.00 2,099.00 2,190.20 0.0M
2022-03-15 2,065.20 2,095.00 2,043.00 2,091.00 0.0M
2022-03-14 2,125.00 2,125.00 2,065.00 2,075.80 0.0M
2022-03-11 2,162.00 2,173.25 2,112.00 2,121.20 0.0M
2022-03-10 2,180.00 2,180.00 2,142.95 2,155.90 0.0M
2022-03-09 2,137.30 2,160.00 2,103.30 2,143.25 0.0M
2022-03-08 2,120.00 2,155.45 2,108.65 2,131.85 0.0M
2022-03-07 2,147.25 2,147.55 2,081.30 2,103.40 0.0M
2022-03-04 2,140.00 2,198.65 2,133.35 2,155.20 0.0M
2022-03-03 2,218.75 2,237.55 2,146.55 2,158.40 0.0M
2022-03-02 2,164.00 2,210.75 2,158.70 2,179.05 0.0M
2022-02-28 2,100.00 2,170.75 2,092.05 2,159.15 0.0M
2022-02-25 2,040.15 2,140.00 2,040.15 2,133.05 0.0M
2022-02-24 2,010.10 2,098.00 1,979.50 2,028.65 0.0M
2022-02-23 2,082.55 2,121.30 2,075.00 2,100.05 0.0M
2022-02-22 2,061.05 2,119.25 2,042.00 2,055.65 0.0M
2022-02-21 2,030.15 2,119.50 2,025.20 2,100.35 0.0M
2022-02-18 2,050.00 2,078.00 2,039.25 2,067.50 0.0M
2022-02-17 2,030.00 2,063.35 2,024.50 2,056.20 0.0M
2022-02-16 2,050.15 2,090.00 2,013.50 2,033.25 0.0M
2022-02-15 2,098.15 2,132.70 2,027.00 2,042.90 0.0M
2022-02-14 2,100.00 2,137.00 2,044.55 2,089.15 0.0M
2022-02-11 2,230.00 2,247.90 2,168.95 2,179.00 0.0M
2022-02-10 2,231.05 2,315.95 2,218.00 2,236.70 0.0M
2022-02-09 2,234.30 2,250.00 2,214.45 2,241.00 0.0M
2022-02-08 2,270.05 2,281.05 2,196.35 2,220.45 0.0M
2022-02-07 2,342.50 2,347.05 2,222.45 2,258.00 0.0M
2022-02-04 2,297.20 2,364.95 2,283.30 2,331.70 0.0M
2022-02-03 2,305.00 2,331.00 2,274.00 2,304.35 0.0M
2022-02-02 2,309.70 2,377.60 2,264.00 2,297.00 0.0M
2022-02-01 2,329.95 2,373.00 2,235.35 2,286.65 0.0M
2022-01-31 2,278.00 2,333.95 2,195.00 2,302.00 0.0M
2022-01-28 2,235.15 2,314.80 2,186.45 2,278.75 0.0M
2022-01-27 2,435.00 2,435.00 2,138.45 2,228.55 0.0M
2022-01-25 2,459.00 2,469.60 2,358.95 2,399.95 0.0M
2022-01-24 2,350.00 2,439.80 2,286.00 2,400.95 0.0M
2022-01-21 2,399.00 2,399.00 2,325.65 2,352.55 0.0M
2022-01-20 2,359.00 2,415.75 2,344.65 2,390.40 0.0M
2022-01-19 2,368.70 2,369.45 2,304.40 2,341.90 0.0M
2022-01-18 2,335.45 2,410.00 2,302.85 2,371.25 0.0M
2022-01-17 2,348.00 2,385.40 2,312.40 2,319.00 0.0M
2022-01-14 2,297.75 2,354.00 2,297.75 2,341.85 0.0M
2022-01-13 2,300.35 2,325.95 2,295.55 2,304.30 0.0M
2022-01-12 2,351.00 2,363.05 2,293.80 2,316.50 0.0M
2022-01-11 2,279.00 2,346.90 2,272.15 2,339.60 0.0M
2022-01-10 2,250.00 2,294.00 2,224.00 2,278.75 0.0M
2022-01-07 2,273.85 2,273.85 2,218.55 2,225.50 0.0M
2022-01-06 2,200.00 2,283.95 2,200.00 2,225.30 0.2M
2022-01-05 2,228.15 2,247.15 2,205.00 2,227.50 0.0M
2022-01-04 2,220.10 2,236.75 2,190.00 2,219.70 0.0M
2022-01-03 2,234.90 2,263.45 2,184.35 2,202.70 0.0M