ABB INDIA LIMITED (abb)
CG | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-20 15:29:00 | 5756.0 | 5761.5 | 5755.5 | 5761.0 | 1250 |
| 2025-05-20 15:28:00 | 5755.0 | 5756.5 | 5750.0 | 5756.0 | 1500 |
| 2025-05-20 15:27:00 | 5750.5 | 5756.0 | 5750.5 | 5755.0 | 1000 |
| 2025-05-20 15:26:00 | 5751.0 | 5753.0 | 5749.0 | 5753.0 | 2250 |
| 2025-05-20 15:25:00 | 5754.0 | 5755.5 | 5751.5 | 5751.5 | 2875 |
| 2025-05-20 15:24:00 | 5754.5 | 5756.5 | 5754.0 | 5754.0 | 3375 |
| 2025-05-20 15:23:00 | 5755.5 | 5755.5 | 5754.0 | 5754.0 | 625 |
| 2025-05-20 15:22:00 | 5750.5 | 5755.5 | 5750.0 | 5755.5 | 1000 |
| 2025-05-20 15:21:00 | 5752.5 | 5752.5 | 5750.5 | 5750.5 | 1125 |
| 2025-05-20 15:20:00 | 5750.0 | 5752.5 | 5750.0 | 5752.5 | 375 |
| 2025-05-20 15:19:00 | 5750.5 | 5750.5 | 5749.5 | 5750.0 | 875 |
| 2025-05-20 15:18:00 | 5752.0 | 5752.0 | 5750.5 | 5750.5 | 2000 |
| 2025-05-20 15:17:00 | 5751.0 | 5752.0 | 5751.0 | 5752.0 | 125 |
| 2025-05-20 15:16:00 | 5754.0 | 5754.0 | 5751.0 | 5751.0 | 1000 |
| 2025-05-20 15:15:00 | 5754.0 | 5754.0 | 5754.0 | 5754.0 | 375 |
| 2025-05-20 15:14:00 | 5758.0 | 5758.0 | 5754.0 | 5754.0 | 375 |
| 2025-05-20 15:13:00 | 5751.5 | 5758.0 | 5751.5 | 5758.0 | 2125 |
| 2025-05-20 15:12:00 | 5750.0 | 5751.5 | 5750.0 | 5751.5 | 625 |
| 2025-05-20 15:11:00 | 5746.0 | 5752.0 | 5746.0 | 5750.0 | 250 |
| 2025-05-20 15:10:00 | 5738.5 | 5746.0 | 5738.5 | 5746.0 | 1375 |
| 2025-05-20 15:09:00 | 5737.5 | 5738.5 | 5737.5 | 5738.5 | 625 |
| 2025-05-20 15:08:00 | 5740.0 | 5740.0 | 5737.5 | 5737.5 | 750 |
| 2025-05-20 15:07:00 | 5735.5 | 5740.0 | 5735.5 | 5740.0 | 4625 |
| 2025-05-20 15:06:00 | 5739.5 | 5739.5 | 5737.0 | 5737.0 | 125 |
| 2025-05-20 15:05:00 | 5739.5 | 5739.5 | 5738.0 | 5739.5 | 250 |
| 2025-05-20 15:04:00 | 5740.0 | 5740.0 | 5736.5 | 5739.5 | 750 |
| 2025-05-20 15:03:00 | 5744.5 | 5746.0 | 5740.0 | 5740.0 | 1000 |
| 2025-05-20 15:02:00 | 5738.5 | 5744.5 | 5738.0 | 5744.5 | 1125 |
| 2025-05-20 15:01:00 | 5736.0 | 5743.0 | 5736.0 | 5740.0 | 1375 |
| 2025-05-20 15:00:00 | 5726.5 | 5736.0 | 5726.5 | 5736.0 | 1875 |
| 2025-05-20 14:59:00 | 5728.5 | 5731.0 | 5727.0 | 5730.0 | 5125 |
| 2025-05-20 14:58:00 | 5728.5 | 5729.5 | 5727.5 | 5728.5 | 1125 |
| 2025-05-20 14:57:00 | 5735.0 | 5735.0 | 5728.5 | 5728.5 | 500 |
| 2025-05-20 14:56:00 | 5739.0 | 5740.0 | 5733.5 | 5735.0 | 1000 |
| 2025-05-20 14:55:00 | 5743.5 | 5743.5 | 5739.0 | 5739.0 | 1250 |
| 2025-05-20 14:54:00 | 5748.0 | 5748.0 | 5743.5 | 5743.5 | 1000 |
| 2025-05-20 14:53:00 | 5757.5 | 5757.5 | 5748.0 | 5748.0 | 625 |
| 2025-05-20 14:52:00 | 5755.0 | 5757.5 | 5753.0 | 5757.5 | 3250 |
| 2025-05-20 14:51:00 | 5758.5 | 5758.5 | 5755.0 | 5755.0 | 375 |
| 2025-05-20 14:50:00 | 5754.5 | 5758.5 | 5754.5 | 5758.5 | 125 |
| 2025-05-20 14:49:00 | 5754.5 | 5759.5 | 5753.5 | 5754.5 | 875 |
| 2025-05-20 14:48:00 | 5747.5 | 5754.5 | 5747.5 | 5754.5 | 375 |
| 2025-05-20 14:47:00 | 5739.0 | 5750.0 | 5739.0 | 5747.5 | 625 |
| 2025-05-20 14:46:00 | 5735.5 | 5745.0 | 5735.5 | 5739.0 | 1125 |
| 2025-05-20 14:45:00 | 5733.5 | 5735.5 | 5733.5 | 5735.5 | 375 |
| 2025-05-20 14:44:00 | 5739.5 | 5739.5 | 5733.5 | 5733.5 | 500 |
| 2025-05-20 14:43:00 | 5740.5 | 5742.0 | 5739.5 | 5739.5 | 875 |
| 2025-05-20 14:42:00 | 5741.5 | 5741.5 | 5738.0 | 5740.5 | 1625 |
| 2025-05-20 14:41:00 | 5750.0 | 5750.0 | 5741.5 | 5741.5 | 1500 |
| 2025-05-20 14:40:00 | 5752.5 | 5752.5 | 5747.5 | 5750.0 | 2750 |
| 2025-05-20 14:39:00 | 5754.0 | 5755.5 | 5752.5 | 5752.5 | 4375 |
| 2025-05-20 14:38:00 | 5750.0 | 5755.5 | 5750.0 | 5754.0 | 1000 |
| 2025-05-20 14:37:00 | 5747.5 | 5750.0 | 5747.0 | 5750.0 | 1375 |
| 2025-05-20 14:36:00 | 5751.0 | 5751.0 | 5747.5 | 5747.5 | 500 |
| 2025-05-20 14:35:00 | 5751.5 | 5753.0 | 5751.5 | 5753.0 | 375 |
| 2025-05-20 14:34:00 | 5748.0 | 5749.5 | 5748.0 | 5749.0 | 625 |
| 2025-05-20 14:33:00 | 5748.5 | 5748.5 | 5748.0 | 5748.0 | 1250 |
| 2025-05-20 14:32:00 | 5750.0 | 5750.0 | 5748.5 | 5748.5 | 875 |
| 2025-05-20 14:31:00 | 5750.0 | 5750.0 | 5747.0 | 5750.0 | 1000 |
| 2025-05-20 14:30:00 | 5750.0 | 5752.0 | 5750.0 | 5750.0 | 750 |
| 2025-05-20 14:29:00 | 5745.0 | 5749.0 | 5745.0 | 5749.0 | 375 |
| 2025-05-20 14:28:00 | 5745.5 | 5745.5 | 5745.0 | 5745.0 | 625 |
| 2025-05-20 14:27:00 | 5747.5 | 5747.5 | 5745.5 | 5745.5 | 125 |
| 2025-05-20 14:26:00 | 5750.0 | 5751.0 | 5747.5 | 5747.5 | 375 |
| 2025-05-20 14:25:00 | 5747.0 | 5751.5 | 5746.0 | 5751.5 | 2125 |
| 2025-05-20 14:24:00 | 5745.0 | 5748.5 | 5745.0 | 5747.0 | 1000 |
| 2025-05-20 14:23:00 | 5747.0 | 5747.0 | 5745.0 | 5745.0 | 625 |
| 2025-05-20 14:22:00 | 5754.0 | 5754.0 | 5747.0 | 5747.0 | 1000 |
| 2025-05-20 14:21:00 | 5751.0 | 5754.0 | 5751.0 | 5754.0 | 875 |
| 2025-05-20 14:20:00 | 5757.5 | 5757.5 | 5750.0 | 5751.5 | 1125 |
| 2025-05-20 14:19:00 | 5765.5 | 5765.5 | 5757.5 | 5757.5 | 875 |
| 2025-05-20 14:18:00 | 5760.0 | 5766.5 | 5760.0 | 5766.5 | 500 |
| 2025-05-20 14:17:00 | 5756.5 | 5760.0 | 5756.5 | 5760.0 | 500 |
| 2025-05-20 14:16:00 | 5752.5 | 5752.5 | 5752.5 | 5752.5 | 0 |
| 2025-05-20 14:15:00 | 5755.5 | 5755.5 | 5752.5 | 5752.5 | 375 |
| 2025-05-20 14:14:00 | 5755.0 | 5755.0 | 5754.5 | 5754.5 | 375 |
| 2025-05-20 14:13:00 | 5755.5 | 5755.5 | 5755.0 | 5755.0 | 250 |
| 2025-05-20 14:12:00 | 5756.0 | 5756.0 | 5755.5 | 5755.5 | 1250 |
| 2025-05-20 14:11:00 | 5758.0 | 5760.5 | 5756.0 | 5756.0 | 1625 |
| 2025-05-20 14:10:00 | 5760.5 | 5762.0 | 5759.5 | 5760.0 | 750 |
| 2025-05-20 14:09:00 | 5759.5 | 5761.0 | 5758.0 | 5760.5 | 875 |
| 2025-05-20 14:08:00 | 5762.0 | 5762.0 | 5758.0 | 5759.0 | 1000 |
| 2025-05-20 14:07:00 | 5765.5 | 5765.5 | 5764.5 | 5764.5 | 750 |
| 2025-05-20 14:06:00 | 5761.0 | 5768.5 | 5760.0 | 5768.5 | 3500 |
| 2025-05-20 14:05:00 | 5762.5 | 5762.5 | 5762.5 | 5762.5 | 250 |
| 2025-05-20 14:04:00 | 5763.5 | 5763.5 | 5763.5 | 5763.5 | 250 |
| 2025-05-20 14:03:00 | 5769.0 | 5769.0 | 5762.0 | 5763.5 | 1125 |
| 2025-05-20 14:02:00 | 5770.0 | 5770.0 | 5769.0 | 5769.0 | 125 |
| 2025-05-20 14:01:00 | 5774.0 | 5774.0 | 5770.0 | 5770.0 | 875 |
| 2025-05-20 14:00:00 | 5774.0 | 5774.0 | 5773.0 | 5774.0 | 875 |
| 2025-05-20 13:59:00 | 5776.0 | 5776.5 | 5774.5 | 5775.0 | 1250 |
| 2025-05-20 13:58:00 | 5775.5 | 5778.5 | 5775.5 | 5778.0 | 3750 |
| 2025-05-20 13:57:00 | 5776.5 | 5776.5 | 5775.0 | 5775.0 | 250 |
| 2025-05-20 13:56:00 | 5777.5 | 5780.0 | 5777.5 | 5778.0 | 500 |
| 2025-05-20 13:55:00 | 5780.0 | 5780.0 | 5776.5 | 5776.5 | 500 |
| 2025-05-20 13:54:00 | 5781.5 | 5781.5 | 5780.0 | 5780.0 | 750 |
| 2025-05-20 13:53:00 | 5782.0 | 5784.5 | 5779.0 | 5779.0 | 500 |
| 2025-05-20 13:52:00 | 5783.0 | 5783.0 | 5780.0 | 5782.0 | 875 |
| 2025-05-20 13:51:00 | 5778.5 | 5783.0 | 5778.5 | 5783.0 | 750 |
| 2025-05-20 13:50:00 | 5784.0 | 5784.0 | 5778.5 | 5778.5 | 500 |