ABB India - ABB Share Price History

ABB India

CMP as on 01-Jul-22 15:47

2,275.45

-25.45 -1.11%

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

Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	* Spread
Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	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