ABB India Limited (INE117A01022)
NSE: ABB | Series: EQ | Date of Listing: 08 Feb, 1995
-
LTP
5,330.00
16.85 (0.32 %) -
Open
5,250.00
5,425.20 -
High
5,354.15
5,431.90 -
Low
5,242.70
5,211.10 -
Close
5,327.30
5,313.15 -
52W High
9,149.95
18 Jun, 2024 -
52W Low
4,890.00
03 Mar, 2025
Upper Circuit: 5,844.47
Lower Circuit: 4,781.84
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 5,250.00 | 5,354.15 | 5,242.70 | 5,330.00 | 5,327.30 | 14.15 | 0.27 | 9,149.95 | 3,850.00 | 224,578 | 119.25 Crore | 27,210 |
| 02 Apr, 2025 | 5,425.20 | 5,431.90 | 5,211.10 | 5,311.00 | 5,313.15 | -86.00 | -1.59 | 9,149.95 | 3,850.00 | 682,715 | 360.54 Crore | 54,774 |
| 01 Apr, 2025 | 5,539.50 | 5,548.00 | 5,373.00 | 5,388.75 | 5,399.15 | -147.10 | -2.65 | 9,149.95 | 3,850.00 | 380,081 | 206.31 Crore | 43,244 |
| 28 Mar, 2025 | 5,559.95 | 5,625.00 | 5,503.75 | 5,530.00 | 5,546.25 | 5.90 | 0.11 | 9,149.95 | 3,850.00 | 420,034 | 233.90 Crore | 47,887 |
| 27 Mar, 2025 | 5,485.00 | 5,578.45 | 5,445.05 | 5,565.00 | 5,540.35 | 16.65 | 0.3 | 9,149.95 | 3,850.00 | 403,518 | 222.48 Crore | 45,200 |
| 26 Mar, 2025 | 5,454.20 | 5,622.85 | 5,407.55 | 5,519.00 | 5,523.70 | 109.55 | 2.02 | 9,149.95 | 3,850.00 | 729,146 | 404.35 Crore | 73,520 |
| 25 Mar, 2025 | 5,593.00 | 5,594.95 | 5,397.50 | 5,410.00 | 5,414.15 | -118.05 | -2.13 | 9,149.95 | 3,850.00 | 265,207 | 145.00 Crore | 34,364 |
| 24 Mar, 2025 | 5,471.15 | 5,598.00 | 5,471.15 | 5,542.00 | 5,532.20 | 74.70 | 1.37 | 9,149.95 | 3,850.00 | 310,148 | 172.28 Crore | 38,874 |
| 21 Mar, 2025 | 5,469.95 | 5,572.65 | 5,433.40 | 5,458.70 | 5,457.50 | -3.20 | -0.06 | 9,149.95 | 3,850.00 | 685,475 | 376.96 Crore | 72,546 |
| 20 Mar, 2025 | 5,500.00 | 5,505.60 | 5,340.65 | 5,465.00 | 5,460.70 | -14.90 | -0.27 | 9,149.95 | 3,850.00 | 442,929 | 240.59 Crore | 48,417 |
| 19 Mar, 2025 | 5,432.60 | 5,512.80 | 5,346.75 | 5,473.70 | 5,475.60 | 64.70 | 1.2 | 9,149.95 | 3,850.00 | 580,679 | 315.17 Crore | 66,121 |
| 18 Mar, 2025 | 5,216.95 | 5,425.00 | 5,216.95 | 5,400.00 | 5,410.90 | 223.25 | 4.3 | 9,149.95 | 3,850.00 | 508,165 | 272.23 Crore | 55,234 |
| 17 Mar, 2025 | 5,160.00 | 5,218.45 | 5,101.00 | 5,189.10 | 5,187.65 | 69.10 | 1.35 | 9,149.95 | 3,850.00 | 276,511 | 142.76 Crore | 34,155 |
| 13 Mar, 2025 | 5,152.00 | 5,304.70 | 5,111.00 | 5,115.00 | 5,118.55 | -21.15 | -0.41 | 9,149.95 | 3,850.00 | 367,022 | 190.76 Crore | 42,698 |
| 12 Mar, 2025 | 5,154.35 | 5,178.60 | 5,035.00 | 5,144.00 | 5,139.70 | 10.40 | 0.2 | 9,149.95 | 3,850.00 | 222,937 | 113.84 Crore | 29,347 |
| 11 Mar, 2025 | 5,100.00 | 5,182.00 | 5,080.00 | 5,145.00 | 5,129.30 | -31.00 | -0.6 | 9,149.95 | 3,850.00 | 549,888 | 281.83 Crore | 63,347 |
| 10 Mar, 2025 | 5,328.00 | 5,410.75 | 5,139.65 | 5,149.95 | 5,160.30 | -166.25 | -3.12 | 9,149.95 | 3,850.00 | 342,786 | 180.14 Crore | 44,897 |
| 07 Mar, 2025 | 5,370.00 | 5,370.05 | 5,280.00 | 5,335.00 | 5,326.55 | -43.45 | -0.81 | 9,149.95 | 3,850.00 | 482,112 | 256.28 Crore | 47,962 |
| 06 Mar, 2025 | 5,342.00 | 5,432.00 | 5,283.60 | 5,356.35 | 5,370.00 | 57.70 | 1.09 | 9,149.95 | 3,850.00 | 532,908 | 286.23 Crore | 61,928 |
| 05 Mar, 2025 | 5,100.00 | 5,356.00 | 5,100.00 | 5,319.00 | 5,312.30 | 120.90 | 2.33 | 9,149.95 | 3,850.00 | 445,752 | 235.50 Crore | 63,459 |
| 04 Mar, 2025 | 5,000.00 | 5,212.00 | 5,000.00 | 5,183.00 | 5,191.40 | 103.10 | 2.03 | 9,149.95 | 3,850.00 | 506,485 | 261.36 Crore | 63,854 |
| 03 Mar, 2025 | 4,954.80 | 5,145.00 | 4,890.00 | 5,100.00 | 5,088.30 | 152.90 | 3.1 | 9,149.95 | 3,850.00 | 558,162 | 279.90 Crore | 70,090 |