NSE - Delayed Quote INR

ABB India Limited (ABB.NS)

5,440.50
+153.00
+(2.89%)
At close: May 9 at 3:30:01 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 9, 20255,190.005,468.005,190.005,440.505,440.50321,841
May 8, 20255,402.005,439.505,210.005,287.505,287.50345,691
May 7, 20255,270.505,445.005,270.005,397.505,397.50270,305
May 6, 20255,500.005,500.005,310.005,334.005,334.00400,370
May 5, 20255,499.005,504.505,415.505,487.505,487.50241,475
May 2, 2025 33.5 Dividend
May 2, 20255,505.005,531.005,420.005,441.005,441.00203,903
Apr 30, 20255,590.005,604.005,469.005,522.505,489.00316,444
Apr 29, 20255,582.005,625.005,560.005,583.505,549.63224,766
Apr 28, 20255,499.005,558.505,459.005,536.005,502.42205,197
Apr 25, 20255,698.005,708.505,385.005,499.005,465.64638,225
Apr 24, 20255,720.005,733.005,621.505,688.505,653.99374,809
Apr 23, 20255,715.005,792.005,609.005,713.005,678.34376,059
Apr 22, 20255,649.005,704.005,591.505,682.505,648.03325,345
Apr 21, 20255,678.505,699.005,519.005,629.005,594.85684,672
Apr 17, 20255,422.505,645.005,294.505,571.505,537.701,143,784
Apr 16, 20255,280.005,457.505,252.505,379.505,346.87566,818
Apr 15, 20255,220.005,288.505,158.505,246.505,214.67334,196
Apr 11, 20255,149.505,173.955,052.055,143.305,112.10416,323
Apr 9, 20255,074.005,090.904,970.005,036.205,005.65353,532
Apr 8, 20255,041.055,119.954,970.005,064.405,033.68304,029
Apr 7, 20254,684.455,022.354,684.454,963.554,933.44765,239
Apr 4, 20255,325.005,331.055,075.705,095.905,064.99457,097
Apr 3, 20255,250.005,354.155,242.705,327.305,294.98224,578
Apr 2, 20255,425.205,431.905,211.105,313.155,280.92682,715
Apr 1, 20255,539.505,548.005,373.005,399.155,366.40380,081
Mar 28, 20255,559.955,625.005,503.755,546.255,512.61420,034
Mar 27, 20255,485.005,578.455,445.055,540.355,506.74403,518
Mar 26, 20255,454.205,622.855,407.555,523.705,490.19729,146
Mar 25, 20255,593.005,594.955,397.505,414.155,381.31265,207
Mar 24, 20255,471.155,598.005,471.155,532.205,498.64310,148
Mar 21, 20255,469.955,572.655,433.405,457.505,424.39685,475
Mar 20, 20255,500.005,505.605,340.655,460.705,427.58442,929
Mar 19, 20255,432.605,512.805,346.755,475.605,442.38580,679
Mar 18, 20255,187.655,187.655,187.655,187.655,156.18-
Mar 17, 20255,160.005,218.455,101.005,187.655,156.18276,511
Mar 13, 20255,152.005,304.705,111.005,118.555,087.50367,022
Mar 12, 20255,154.355,178.605,035.005,139.705,108.52222,937
Mar 11, 20255,100.005,182.005,080.005,129.305,098.19549,888
Mar 10, 20255,328.005,410.755,139.655,160.305,129.00342,786
Mar 7, 20255,370.005,370.055,280.005,326.555,294.24482,112
Mar 6, 20255,342.005,432.005,283.605,370.005,337.43532,908
Mar 5, 20255,100.005,356.005,100.005,312.305,280.07445,752
Mar 4, 20255,000.005,212.005,000.005,191.405,159.91506,485
Mar 3, 20254,954.805,145.004,890.005,088.305,057.43558,162
Feb 28, 20255,110.005,119.004,918.004,935.404,905.46784,607
Feb 27, 20255,301.805,317.705,105.205,144.705,113.49541,660
Feb 25, 20255,389.005,391.905,241.455,301.805,269.64415,818
Feb 24, 20255,248.205,409.005,194.905,389.955,357.25557,026
Feb 21, 20255,327.005,365.955,185.055,291.405,259.30597,090
Feb 20, 20255,100.005,356.005,072.005,344.655,312.23757,479
Feb 19, 20255,089.955,193.955,019.755,123.855,092.77938,108
Feb 18, 20255,440.005,515.005,093.005,142.055,110.863,924,895
Feb 17, 20255,263.005,275.955,142.005,241.905,210.10252,290
Feb 14, 20255,455.005,495.955,223.005,263.755,231.82296,054
Feb 13, 20255,450.105,569.005,403.905,442.755,409.73297,830
Feb 12, 20255,423.005,510.005,226.305,449.555,416.49348,968
Feb 11, 20255,596.005,596.005,408.655,436.855,403.87350,160
Feb 10, 20255,674.955,724.305,558.505,580.505,546.65376,402
Feb 7, 20255,712.805,758.855,601.055,685.755,651.26284,417
Feb 6, 20255,794.955,874.355,642.255,681.405,646.94384,010
Feb 5, 20255,676.005,805.555,640.055,744.955,710.10699,315
Feb 4, 20255,271.355,650.005,265.005,629.555,595.401,337,087
Feb 3, 20255,480.105,499.005,105.505,197.355,165.821,444,875
Feb 1, 20255,920.005,943.405,405.005,499.505,466.14510,445
Jan 31, 20255,740.005,947.855,710.105,874.655,839.01511,763
Jan 30, 20256,125.006,133.955,678.005,719.355,684.66854,672
Jan 29, 20256,015.006,139.206,015.006,110.856,073.78119,869
Jan 28, 20256,100.006,184.755,909.405,998.955,962.56270,318
Jan 27, 20256,100.006,177.806,009.006,083.306,046.40241,956
Jan 24, 20256,360.006,379.906,152.306,178.906,141.42145,838
Jan 23, 20256,279.656,488.956,260.206,330.256,291.85243,034
Jan 22, 20256,323.656,340.006,114.006,279.656,241.56303,115
Jan 21, 20256,525.256,542.206,263.406,281.206,243.10337,700
Jan 20, 20256,547.556,579.656,455.056,525.256,485.67131,130
Jan 17, 20256,300.006,553.706,251.656,527.506,487.90385,172
Jan 16, 20256,238.106,353.056,220.206,308.256,269.98170,841
Jan 15, 20256,190.456,229.956,106.706,193.756,156.18252,993
Jan 14, 20256,134.956,255.406,061.056,146.606,109.31254,776
Jan 13, 20256,352.006,383.906,080.006,109.256,072.19389,091
Jan 10, 20256,480.006,545.956,363.006,415.656,376.73259,956
Jan 9, 20256,638.006,692.006,457.506,482.456,443.13193,962
Jan 8, 20256,699.956,717.956,567.456,657.006,616.62162,710
Jan 7, 20256,627.656,741.906,627.656,706.206,665.52207,775
Jan 6, 20256,800.056,826.956,573.806,620.306,580.14208,851
Jan 3, 20256,900.006,931.906,767.006,800.156,758.90149,381
Jan 2, 20256,910.506,937.906,795.006,891.706,849.89323,524
Jan 1, 20256,912.006,947.706,846.256,928.456,886.4274,460
Dec 31, 20246,701.956,948.406,701.956,912.256,870.32362,642
Dec 30, 20246,812.006,885.356,668.106,701.956,661.30901,044
Dec 27, 20246,968.807,006.956,822.056,846.906,805.37155,724
Dec 26, 20246,880.006,955.456,843.056,945.306,903.17119,925
Dec 24, 20247,007.907,015.956,841.856,878.206,836.48159,850
Dec 23, 20246,966.007,056.006,893.006,959.206,916.98167,980
Dec 20, 20247,359.807,407.456,886.006,921.256,879.27557,249
Dec 19, 20247,620.007,620.007,335.107,351.907,307.30233,391
Dec 18, 20247,812.057,814.757,620.507,657.157,610.70201,768
Dec 17, 20247,890.357,960.007,781.007,817.457,770.03213,086
Dec 16, 20247,703.257,943.757,689.307,890.357,842.49340,801
Dec 13, 20247,615.007,718.607,561.357,703.257,656.52132,883
Dec 12, 20247,744.007,755.007,634.257,657.057,610.60118,184
Dec 11, 20247,703.007,787.007,650.007,728.757,681.87173,332
Dec 10, 20247,636.007,710.007,570.207,693.257,646.58265,407
Dec 9, 20247,575.957,640.007,532.557,569.757,523.83209,644
Dec 6, 20247,540.007,574.007,490.007,552.407,506.59228,818
Dec 5, 20247,650.007,682.007,420.007,488.407,442.97424,954
Dec 4, 20247,575.007,722.507,575.007,664.207,617.71395,551
Dec 3, 20247,533.007,635.007,480.057,537.557,491.83339,612
Dec 2, 20247,378.007,508.957,340.057,490.757,445.31353,136
Nov 29, 20247,435.007,471.957,375.007,421.257,376.23191,937
Nov 28, 20247,520.007,520.007,340.707,394.857,349.99358,113
Nov 27, 20247,329.707,540.107,316.507,496.207,450.73475,285
Nov 26, 20247,300.007,390.007,250.457,329.707,285.24456,499
Nov 25, 20247,090.007,299.957,051.007,259.857,215.81745,341
Nov 22, 20246,774.956,939.006,761.106,904.656,862.77254,886
Nov 21, 20246,701.606,830.006,615.506,760.806,719.79337,186
Nov 19, 20246,672.256,788.406,626.306,701.606,660.95415,057
Nov 18, 20246,700.356,745.456,605.006,625.906,585.71327,357
Nov 14, 20246,808.006,834.156,629.856,680.156,639.63599,381
Nov 13, 20246,940.006,999.006,782.006,802.006,760.74509,564
Nov 12, 20247,296.057,308.756,935.256,964.256,922.00547,081
Nov 11, 20247,040.007,268.156,995.357,237.807,193.89408,263
Nov 8, 20247,030.057,118.906,949.007,045.457,002.71565,723
Nov 7, 20247,190.007,240.556,975.106,999.756,957.29418,991
Nov 6, 20247,150.007,197.957,037.107,164.057,120.59658,234
Nov 5, 20247,400.957,438.506,935.007,132.857,089.582,177,411
Nov 4, 20247,444.007,452.007,261.007,360.857,316.20331,535
Nov 1, 20247,474.007,500.007,384.007,430.407,385.3339,200
Oct 31, 20247,460.007,479.857,318.057,429.457,384.38520,624
Oct 30, 20247,503.457,531.307,390.007,426.907,381.85262,509
Oct 29, 20247,339.507,507.957,200.057,492.507,447.05352,099
Oct 28, 20247,520.007,587.707,317.007,338.957,294.43497,757
Oct 25, 20247,716.707,737.357,415.107,521.657,476.02287,311
Oct 24, 20247,775.007,905.007,581.257,648.107,601.71482,630
Oct 23, 20248,150.058,199.907,620.257,703.807,657.07553,732
Oct 22, 20248,271.258,378.008,155.058,177.558,127.94267,921
Oct 21, 20248,830.108,871.308,260.008,279.708,229.47337,458
Oct 18, 20248,669.058,850.008,560.058,783.008,729.72197,602
Oct 17, 20248,775.008,815.008,420.058,690.708,637.98407,941
Oct 16, 20248,680.008,940.608,617.508,769.358,716.15660,651
Oct 15, 20248,620.008,678.008,545.008,648.308,595.84192,358
Oct 14, 20248,592.608,689.008,539.258,570.508,518.51181,469
Oct 11, 20248,505.358,608.008,421.358,553.708,501.81226,675
Oct 10, 20248,499.008,619.708,444.008,510.308,458.68321,074
Oct 9, 20248,152.758,579.808,080.808,458.058,406.74567,692
Oct 8, 20247,769.958,177.007,745.058,154.658,105.18190,857
Oct 7, 20247,903.008,060.007,672.157,758.307,711.24193,223
Oct 4, 20248,090.058,104.207,880.007,930.407,882.29305,714
Oct 3, 20248,201.008,260.008,045.808,110.308,061.10320,792
Oct 1, 20248,100.008,303.258,085.058,268.108,217.94368,953
Sep 30, 20247,975.008,196.007,975.008,055.008,006.14266,470
Sep 27, 20248,090.008,187.258,065.008,133.458,084.11339,640
Sep 26, 20248,214.008,214.007,962.558,070.408,021.44231,382
Sep 25, 20248,099.008,194.607,992.458,178.358,128.74302,067
Sep 24, 20247,870.008,100.007,870.008,078.208,029.20333,336
Sep 23, 20247,750.007,959.007,750.007,939.657,891.49267,031
Sep 20, 20247,560.007,769.807,516.607,695.757,649.07474,901
Sep 19, 20247,830.007,832.857,350.057,502.707,457.19438,617
Sep 18, 20247,873.657,917.507,760.007,785.257,738.02164,835
Sep 17, 20247,819.507,883.657,762.557,873.657,825.89157,996
Sep 16, 20247,730.007,897.007,699.107,765.207,718.10355,094
Sep 13, 20247,774.257,869.907,652.307,684.407,637.79282,303
Sep 12, 20247,622.107,756.007,615.057,720.207,673.37267,442
Sep 11, 20247,559.907,654.907,532.557,568.957,523.04137,928
Sep 10, 20247,600.907,640.857,510.007,535.707,489.99175,153
Sep 9, 20247,500.007,630.007,431.557,600.907,554.79197,525
Sep 6, 20247,650.007,650.007,500.057,516.407,470.80170,226
Sep 5, 20247,655.007,678.007,611.407,650.107,603.69165,098
Sep 4, 20247,754.907,765.007,575.007,639.057,592.71301,420
Sep 3, 20247,748.657,828.807,680.707,767.907,720.78199,718
Sep 2, 20247,945.007,947.357,636.657,699.257,652.55278,992
Aug 30, 20247,931.657,960.007,843.307,936.057,887.91328,066
Aug 29, 20247,953.508,014.457,789.307,876.507,828.72261,097
Aug 28, 20247,929.957,955.957,845.057,938.407,890.25153,307
Aug 27, 20247,828.708,024.257,828.707,906.957,858.99465,311
Aug 26, 20247,820.007,832.607,700.007,790.407,743.14186,052
Aug 23, 2024 10.66 Dividend
Aug 23, 20247,859.807,914.607,768.907,795.757,748.46141,683
Aug 22, 20247,950.007,950.007,830.607,859.557,801.28112,842
Aug 21, 20247,825.007,930.007,765.807,921.557,862.82139,006
Aug 20, 20247,868.957,881.007,735.557,800.757,742.91180,753
Aug 19, 20247,954.957,984.407,808.957,822.607,764.60140,445
Aug 16, 20247,841.007,925.007,724.357,911.207,852.55383,686
Aug 14, 20247,600.007,815.007,451.007,756.957,699.44505,429
Aug 13, 20247,788.757,788.757,525.007,544.807,488.86485,092
Aug 12, 20247,989.957,989.957,630.857,674.707,617.80499,233
Aug 9, 20248,150.008,263.757,921.007,972.107,912.991,288,936
Aug 8, 20247,881.008,154.007,776.007,942.307,883.41630,662
Aug 7, 20247,556.007,915.007,470.357,870.407,812.05470,318
Aug 6, 20247,446.757,650.007,428.007,465.707,410.35271,285
Aug 5, 20247,402.107,597.907,236.807,465.707,410.35335,130
Aug 2, 20247,695.057,779.957,547.557,578.807,522.61195,829
Aug 1, 20247,896.857,948.007,735.007,769.807,712.19143,518
Jul 31, 20247,798.207,948.007,790.007,896.857,838.30274,082
Jul 30, 20247,990.008,049.007,830.007,843.457,785.30136,915
Jul 29, 20247,899.007,994.507,812.057,974.307,915.18207,473
Jul 26, 20247,698.957,870.007,649.357,851.257,793.04237,187
Jul 25, 20247,450.007,766.007,410.057,623.807,567.28304,924
Jul 24, 20247,549.957,637.957,435.007,522.607,466.83388,681
Jul 23, 20247,766.957,812.057,053.207,503.057,447.42714,300
Jul 22, 20247,525.157,759.857,425.007,716.957,659.74363,722
Jul 19, 20247,900.007,909.707,600.007,620.507,564.00355,166
Jul 18, 20248,234.708,249.907,713.357,893.157,834.63715,249
Jul 16, 20248,289.008,299.958,184.958,232.308,171.26212,920
Jul 15, 20248,210.308,265.008,114.758,251.158,189.97279,190
Jul 12, 20248,400.008,500.008,191.008,209.258,148.39406,193
Jul 11, 20248,585.058,590.008,427.008,457.958,395.24134,239
Jul 10, 20248,624.958,624.958,381.608,542.858,479.51178,905
Jul 9, 20248,615.008,714.958,567.158,591.008,527.30195,613
Jul 8, 20248,700.008,700.008,492.008,559.558,496.09161,299
Jul 5, 20248,715.958,715.958,604.458,679.408,615.05222,477
Jul 4, 20248,680.008,808.708,580.158,715.808,651.18329,126
Jul 3, 20248,536.008,642.708,530.008,617.858,553.96235,527
Jul 2, 20248,589.958,670.008,414.058,514.208,451.07240,074
Jul 1, 20248,490.908,645.858,461.358,587.408,523.73251,582
Jun 28, 20248,720.008,720.158,437.008,490.908,427.95400,414
Jun 27, 20248,380.508,690.858,327.558,643.058,578.97654,170
Jun 26, 20248,426.008,435.008,235.708,390.858,328.64336,425
Jun 25, 20248,494.958,597.858,385.058,399.658,337.37244,800
Jun 24, 20248,389.058,565.358,250.758,465.308,402.54435,447
Jun 21, 20248,590.008,640.508,355.008,399.408,337.13318,529
Jun 20, 20248,600.008,665.608,385.608,539.308,475.99409,555
Jun 19, 20248,904.008,913.758,521.008,544.008,480.65601,292
Jun 18, 20249,149.959,149.958,801.108,867.008,801.26517,839
Jun 14, 20248,506.659,145.008,453.059,020.008,953.131,242,412
Jun 13, 20248,350.008,489.908,305.058,446.608,383.98386,195
Jun 12, 20248,120.158,325.008,120.008,281.008,219.60436,181
Jun 11, 20248,145.008,334.408,072.108,095.258,035.23434,290
Jun 10, 20248,178.058,200.007,994.308,061.958,002.18271,789
Jun 7, 20248,049.958,101.207,920.008,073.258,013.39323,673
Jun 6, 20247,801.058,144.707,801.057,987.507,928.28483,840
Jun 5, 20247,850.007,899.957,238.157,812.707,754.781,097,810
Jun 4, 20248,750.008,750.006,982.407,666.757,609.911,346,607
Jun 3, 20248,500.508,765.008,395.258,728.008,663.29537,121
May 31, 20248,328.008,351.008,166.908,317.958,256.28516,112
May 30, 20248,142.308,291.658,109.158,264.658,203.38319,976
May 29, 20248,133.008,248.458,124.958,198.358,137.57226,167
May 28, 20248,365.108,374.708,177.158,233.658,172.60328,008
May 27, 20248,459.958,470.008,261.108,398.358,336.08229,846
May 24, 20248,477.808,508.758,375.808,422.208,359.76163,314
May 23, 20248,460.008,490.008,356.558,423.558,361.10203,242
May 22, 20248,555.008,590.008,384.558,413.208,350.82326,374
May 21, 20248,350.008,599.808,350.008,549.308,485.91375,839
May 17, 20248,300.008,390.108,235.008,371.358,309.28319,044
May 16, 20248,084.308,377.658,027.608,305.158,243.571,059,012
May 15, 20248,080.008,125.007,965.208,084.308,024.36460,611
May 14, 20248,035.008,119.907,915.908,080.858,020.94856,307
May 13, 20247,550.008,188.957,400.007,984.257,925.053,294,820
May 10, 20247,040.007,210.007,030.007,178.357,125.13509,593
May 9, 20247,205.007,205.006,961.056,985.106,933.31412,297

Related Tickers

SIEMENS.NS Siemens Limited
2,857.20
+0.66%
 
CUMMINSIND.NS Cummins India Limited
2,736.30
-1.24%
 
KAYNES.NS Kaynes Technology India Limited
5,665.50
+0.03%
 
AIAENG.NS AIA Engineering Limited
3,109.40
-0.33%
 
SHAKTIPUMP.NS Shakti Pumps (India) Limited
878.40
+0.75%
 
EKC.NS Everest Kanto Cylinder Limited
113.01
-1.23%
 
ELECON.NS Elecon Engineering Company Limited
622.10
+0.70%
 
KAYNES.BO Kaynes Technology India Limited
5,668.10
+0.19%
 
BHEL.NS Bharat Heavy Electricals Limited
216.63
-0.25%
 
JYOTISTRUC.NS Jyoti Structures Limited
16.93
-0.65%