ABB Historical Share Price Data
ABB India Ltd Share Price
ABB
CMP as on 10-May-24 12:00
₹ 7,178
₹ 7,178
193.25 | 2.77%
Open
₹ 7,040
₹ 7,040
Turnover(lac)
₹ 36,580
₹ 36,580
Prev. Close
₹ 6,985.10
₹ 6,985.10
Day's Vol (shares)
₹ 509,593
₹ 509,593
Day's Vol (shares)
₹ 7,030.00 ₹ 7,210.00
CMP as on 10-May-24 12:00
₹ 7,182
₹ 7,182
193.05 | 2.76%
Open
₹ 7,033
₹ 7,033
Turnover(lac)
₹ 1,484
₹ 1,484
Prev. Close
₹ 6,989.10
₹ 6,989.10
Day's Vol (shares)
₹ 20,666
₹ 20,666
Day's Vol (shares)
₹ 7,032.90 ₹ 7,205.00
CMP as on 10-May-24 12:00
₹ 7,247
₹ 7,247
210.45 | 2.99%
Open
₹ 7,066
₹ 7,066
Open Interest(Contracts)
₹ 1,314,375
₹ 1,314,375
VWAP
₹ 7,159.34
₹ 7,159.34
Day's Vol (shares)
₹ 1,151,875
₹ 1,151,875
Day's Vol (shares)
₹ 7,060.00 ₹ 7,249.90
₹ 7,060.00 ₹ 7,249.90
Invest wise with Expert advice
- Open Demat with exclusive Advice & Services
- Get a dedicated Relationship Manager to help you grow your wealth
- Exclusive advisory on 20+ trading & wealth based investment options
- One tap Investments, Automated trading & much more
- Minimum 1 lakh margin required
Get better recommendations Make better investments.
Get better recommendations Make better investments.
By continuing, I accept the Terms & Conditions and agree to receive communication on Whatsapp
×
Period From
Period To
H-L(₹) | C-O(₹) | ||||||||
---|---|---|---|---|---|---|---|---|---|
10-Apr-2024 | 6578.65 | 6666 | 6560 | 6641.55 | 43756 | 1551695389.05 | 98054 | 106.00 | 62.90 |
12-Apr-2024 | 6650 | 6773.1 | 6642 | 6752.95 | 45399 | 2817980701.55 | 189487 | 131.10 | 102.95 |
15-Apr-2024 | 6660 | 6729.05 | 6547.05 | 6561.05 | 40907 | 2207916230 | 333967 | 182.00 | -98.95 |
16-Apr-2024 | 6569.7 | 6666 | 6525 | 6644.85 | 41521 | 1773112458.5 | 78519 | 141.00 | 75.15 |
18-Apr-2024 | 6643.45 | 6644 | 6310 | 6369.5 | 114569 | 6692588091.95 | 307392 | 334.00 | -273.95 |
19-Apr-2024 | 6369.5 | 6369.5 | 6245 | 6292.6 | 38658 | 1804029642.65 | 105039 | 124.50 | -76.90 |
22-Apr-2024 | 6375 | 6544.1 | 6308 | 6525.3 | 43182 | 2486175970.8 | 132947 | 236.10 | 150.30 |
23-Apr-2024 | 6569.8 | 6569.8 | 6295.4 | 6307.45 | 59889 | 3505984660.6 | 298496 | 274.40 | -262.35 |
24-Apr-2024 | 6366.8 | 6381.5 | 6300.05 | 6343.85 | 35881 | 1520983653.3 | 90539 | 81.45 | -22.95 |
25-Apr-2024 | 6374 | 6461.2 | 6345.5 | 6431.7 | 28643 | 1676312839.3 | 260935 | 115.70 | 57.70 |
26-Apr-2024 | 6470 | 6489.95 | 6377.8 | 6410.45 | 27702 | 1052865296.65 | 70142 | 112.15 | -59.55 |
29-Apr-2024 | 6460.6 | 6463.95 | 6349.2 | 6451.9 | 28276 | 1017318362.55 | 59441 | 114.75 | -8.70 |
30-Apr-2024 | 6500 | 6642.5 | 6454 | 6540.75 | 46073 | 2584596689.4 | 158257 | 188.50 | 40.75 |
02-May-2024 | 6585 | 6747.95 | 6545 | 6682.5 | 46918 | 2122801607.35 | 73215 | 202.95 | 97.50 |
03-May-2024 | 6709.85 | 6790 | 6638.1 | 6698.55 | 45004 | 2267085487.2 | 90429 | 151.90 | -11.30 |
06-May-2024 | 6710 | 7028 | 6710 | 6940.35 | 77836 | 4788974636.75 | 125481 | 318.00 | 230.35 |
07-May-2024 | 6977 | 7040 | 6826.55 | 6888.45 | 49115 | 2663731393.6 | 119284 | 213.45 | -88.55 |
08-May-2024 | 6905.6 | 7218 | 6802.8 | 7186.75 | 65970 | 3864609528.75 | 167516 | 415.20 | 281.15 |
09-May-2024 | 7205 | 7205 | 6961.05 | 6985.1 | 53169 | 2909828896.55 | 167300 | 243.95 | -219.90 |
10-May-2024 | 7040 | 7210 | 7030 | 7178.35 | 63565 | 3628166499.95 | 126686 | 180.00 | 138.35 |