Home > Share Market > Stocks > ABB India > ABB Share Price History

ABB India - ABB Share Price History

ABB India

CMP as on 20-May-22 15:54

2,289.15

Open

₹ 2,292.30

Turnover (lac)

₹ 3,262

Prev. Close

₹ 2,275.05

Day's Vol (shares)

₹ 1,42,509

Day's Range (₹)

₹ 2,275.00
₹ 2,323.00

ABB India Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
20-May-2022 2,292 2,323 2,275 2,289 15,648 328 51,877 48 -3.20
19-May-2022 2,249 2,298 2,228 2,275 17,499 335 42,364 69.90 26.10
18-May-2022 2,313 2,345 2,256 2,279 22,361 624 77,588 88.60 -34
17-May-2022 2,276 2,319 2,260 2,294 16,088 321 43,723 59.30 18.70
16-May-2022 2,308 2,349 2,225 2,252 12,403 351 39,581 124 -56
13-May-2022 2,249 2,308 2,245 2,291 15,419 535 56,004 62.40 41.60
12-May-2022 2,255 2,273 2,220 2,233 22,915 415 57,885 53 -22
11-May-2022 2,235 2,290 2,185 2,270 27,753 952 170,529 105 35
10-May-2022 2,295 2,306 2,077 2,231 36,003 1,104 101,170 229 -64
09-May-2022 2,254 2,360 2,226 2,306 69,812 2,566 221,327 133 51.80
06-May-2022 2,187 2,275 2,178 2,254 68,929 3,452 602,446 97 67.20
05-May-2022 2,099 2,294 2,088 2,221 129,498 5,848 467,934 206 122
04-May-2022 2,067 2,073 2,000 2,014 8,110 143 31,711 72.90 -52
02-May-2022 2,090 2,097 2,041 2,051 5,862 100 17,000 55.10 -39
29-Apr-2022 2,092 2,129 2,060 2,097 6,743 212 55,612 68.70 4.55
28-Apr-2022 2,100 2,110 2,053 2,098 11,601 240 61,015 56.80 -2.20
27-Apr-2022 2,082 2,095 2,038 2,085 13,140 230 50,682 56.90 2.65
26-Apr-2022 2,111 2,129 2,063 2,088 11,547 278 69,204 66.40 -23
25-Apr-2022 2,150 2,159 2,095 2,100 7,284 361 126,554 63.90 -50
22-Apr-2022 2,140 2,204 2,135 2,161 11,035 355 73,584 68.80 20.90

OPEN A DEMAT ACCOUNT & Get
FREE Benefits Worth 5,000

Open Demat Account

  • 0

    Per Order for ETF & Mutual Funds Brokerage

  • 20

    Per Order for Delivery, Intraday, F&O, Currency & Commodity