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

ABB India - ABB Share Price History

ABB India

CMP as on 01-Jul-22 15:47

2,275.45

Open

₹ 2,260.35

Turnover (lac)

₹ 2,208

Prev. Close

₹ 2,300.90

Day's Vol (shares)

₹ 97,053

Day's Range (₹)

₹ 2,260.35
₹ 2,311.50

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 ()
01-Jul-2022 2,260 2,312 2,260 2,275 11,611 221 28,519 51.20 15.10
30-Jun-2022 2,314 2,329 2,277 2,301 13,174 282 52,548 52.20 -13
29-Jun-2022 2,280 2,325 2,230 2,310 23,524 569 138,445 95 30.30
28-Jun-2022 2,292 2,302 2,273 2,285 6,364 166 20,985 29.30 -7.10
27-Jun-2022 2,304 2,360 2,273 2,293 22,623 669 57,527 86.90 -11
24-Jun-2022 2,293 2,310 2,250 2,290 22,128 435 57,169 59.90 -2.60
23-Jun-2022 2,233 2,310 2,214 2,291 22,313 667 180,179 96.30 57.80
22-Jun-2022 2,231 2,246 2,188 2,216 11,658 213 38,652 57.50 -15
21-Jun-2022 2,190 2,264 2,178 2,228 16,072 358 76,121 86.30 37.80
20-Jun-2022 2,148 2,204 2,120 2,188 21,104 401 62,830 84.10 39.90
17-Jun-2022 2,230 2,279 2,132 2,173 21,289 418 84,611 147 -57
16-Jun-2022 2,322 2,358 2,186 2,244 29,765 815 121,574 172 -78
15-Jun-2022 2,340 2,340 2,295 2,305 14,206 657 60,163 44.80 -35
14-Jun-2022 2,330 2,364 2,303 2,321 20,683 354 40,231 60.70 -8.70
13-Jun-2022 2,295 2,354 2,252 2,337 20,497 365 49,958 102 42.40
10-Jun-2022 2,320 2,363 2,297 2,333 15,079 407 85,771 65.70 13.30
09-Jun-2022 2,307 2,356 2,290 2,352 14,862 237 40,499 66.10 45.70
08-Jun-2022 2,369 2,369 2,271 2,305 12,544 263 35,017 98.80 -64
07-Jun-2022 2,346 2,373 2,311 2,352 6,259 127 11,355 61.90 5.60
06-Jun-2022 2,316 2,377 2,291 2,363 16,797 453 41,631 85.90 47.70
03-Jun-2022 2,427 2,450 2,308 2,316 20,920 463 61,207 142 -111
02-Jun-2022 2,460 2,465 2,392 2,418 23,009 399 75,658 72.90 -42

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