ABB India Limited (INE117A01022)
NSE: ABB | Series: EQ | Date of Listing: 08 Feb, 1995
-
LTP
6,940.00
-411.90 (-5.6 %) -
Open
7,359.80
7,620.00 -
High
7,407.45
7,620.00 -
Low
6,886.00
7,335.10 -
Close
6,921.25
7,351.90 -
52W High
9,149.95
18 Jun, 2024 -
52W Low
4,340.30
01 Feb, 2024
Upper Circuit: 8,087.09
Lower Circuit: 6,616.71
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 7,359.80 | 7,407.45 | 6,886.00 | 6,940.00 | 6,921.25 | -430.65 | -5.86 | 9,149.95 | 3,850.00 | 557,249 | 396.13 Crore | 72,364 |
| 19 Dec, 2024 | 7,620.00 | 7,620.00 | 7,335.10 | 7,343.00 | 7,351.90 | -305.25 | -3.99 | 9,149.95 | 3,850.00 | 233,391 | 173.10 Crore | 28,110 |
| 18 Dec, 2024 | 7,812.05 | 7,814.75 | 7,620.50 | 7,663.50 | 7,657.15 | -160.30 | -2.05 | 9,149.95 | 3,850.00 | 201,768 | 154.90 Crore | 26,010 |
| 17 Dec, 2024 | 7,890.35 | 7,960.00 | 7,781.00 | 7,800.00 | 7,817.45 | -72.90 | -0.92 | 9,149.95 | 3,850.00 | 213,086 | 167.75 Crore | 25,041 |
| 16 Dec, 2024 | 7,703.25 | 7,943.75 | 7,689.30 | 7,884.80 | 7,890.35 | 187.10 | 2.43 | 9,149.95 | 3,850.00 | 340,801 | 268.63 Crore | 45,911 |
| 13 Dec, 2024 | 7,615.00 | 7,718.60 | 7,561.35 | 7,711.00 | 7,703.25 | 46.20 | 0.6 | 9,149.95 | 3,850.00 | 132,883 | 101.73 Crore | 23,222 |
| 12 Dec, 2024 | 7,744.00 | 7,755.00 | 7,634.25 | 7,671.75 | 7,657.05 | -71.70 | -0.93 | 9,149.95 | 3,850.00 | 118,184 | 90.70 Crore | 17,670 |
| 11 Dec, 2024 | 7,703.00 | 7,787.00 | 7,650.00 | 7,723.85 | 7,728.75 | 35.50 | 0.46 | 9,149.95 | 3,850.00 | 173,332 | 133.91 Crore | 18,041 |
| 10 Dec, 2024 | 7,636.00 | 7,710.00 | 7,570.20 | 7,691.75 | 7,693.25 | 123.50 | 1.63 | 9,149.95 | 3,850.00 | 265,407 | 203.38 Crore | 40,400 |
| 09 Dec, 2024 | 7,575.95 | 7,640.00 | 7,532.55 | 7,587.95 | 7,569.75 | 17.35 | 0.23 | 9,149.95 | 3,850.00 | 209,644 | 158.97 Crore | 29,142 |
| 06 Dec, 2024 | 7,540.00 | 7,574.00 | 7,490.00 | 7,545.00 | 7,552.40 | 64.00 | 0.85 | 9,149.95 | 3,850.00 | 228,818 | 172.61 Crore | 28,147 |
| 05 Dec, 2024 | 7,650.00 | 7,682.00 | 7,420.00 | 7,502.00 | 7,488.40 | -175.80 | -2.29 | 9,149.95 | 3,850.00 | 424,954 | 318.25 Crore | 64,134 |
| 04 Dec, 2024 | 7,575.00 | 7,722.50 | 7,575.00 | 7,655.00 | 7,664.20 | 126.65 | 1.68 | 9,149.95 | 3,850.00 | 395,551 | 302.80 Crore | 50,247 |
| 03 Dec, 2024 | 7,533.00 | 7,635.00 | 7,480.05 | 7,530.20 | 7,537.55 | 46.80 | 0.62 | 9,149.95 | 3,850.00 | 339,612 | 256.52 Crore | 53,823 |
| 02 Dec, 2024 | 7,378.00 | 7,508.95 | 7,340.05 | 7,479.95 | 7,490.75 | 69.50 | 0.94 | 9,149.95 | 3,850.00 | 353,136 | 262.51 Crore | 52,853 |
| 29 Nov, 2024 | 7,435.00 | 7,471.95 | 7,375.00 | 7,403.00 | 7,421.25 | 26.40 | 0.36 | 9,149.95 | 3,850.00 | 191,937 | 142.52 Crore | 29,285 |
| 28 Nov, 2024 | 7,520.00 | 7,520.00 | 7,340.70 | 7,413.00 | 7,394.85 | -101.35 | -1.35 | 9,149.95 | 3,850.00 | 358,113 | 265.43 Crore | 39,287 |
| 27 Nov, 2024 | 7,329.70 | 7,540.10 | 7,316.50 | 7,499.85 | 7,496.20 | 166.50 | 2.27 | 9,149.95 | 3,850.00 | 475,285 | 354.29 Crore | 59,285 |
| 26 Nov, 2024 | 7,300.00 | 7,390.00 | 7,250.45 | 7,350.00 | 7,329.70 | 69.85 | 0.96 | 9,149.95 | 3,850.00 | 456,499 | 334.57 Crore | 63,726 |
| 25 Nov, 2024 | 7,090.00 | 7,299.95 | 7,051.00 | 7,252.05 | 7,259.85 | 355.20 | 5.14 | 9,149.95 | 3,850.00 | 745,341 | 539.12 Crore | 68,955 |