ABB INDIA LIMITED (abb)
CG
Mid Cap
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 05:30:00 | 5872.0 | 5902.0 | 5852.5 | 5872.5 | 86125 |
| 2025-07-07 05:30:00 | 5875.5 | 5875.5 | 5821.5 | 5860.5 | 166000 |
| 2025-07-04 05:30:00 | 5884.5 | 5920.0 | 5860.0 | 5881.0 | 152375 |
| 2025-07-03 05:30:00 | 5957.5 | 5963.5 | 5885.5 | 5892.0 | 199500 |
| 2025-07-02 05:30:00 | 6015.0 | 6015.0 | 5863.5 | 5929.5 | 330250 |
| 2025-07-01 05:30:00 | 6129.0 | 6173.5 | 5941.5 | 5973.0 | 593750 |
| 2025-06-30 05:30:00 | 6155.5 | 6163.5 | 6087.0 | 6113.0 | 200000 |
| 2025-06-27 05:30:00 | 6057.0 | 6222.5 | 6057.0 | 6108.0 | 477250 |
| 2025-06-26 05:30:00 | 5969.5 | 6030.0 | 5945.0 | 6011.5 | 528250 |
| 2025-06-25 05:30:00 | 5997.5 | 6059.5 | 5938.5 | 5973.0 | 729000 |
| 2025-06-24 05:30:00 | 5950.5 | 6064.0 | 5940.0 | 6002.5 | 831250 |
| 2025-06-23 05:30:00 | 5899.0 | 5965.0 | 5882.0 | 5924.0 | 702750 |
| 2025-06-20 05:30:00 | 5850.5 | 5987.5 | 5850.5 | 5961.5 | 285250 |
| 2025-06-19 05:30:00 | 6041.0 | 6081.0 | 5848.0 | 5877.0 | 268000 |
| 2025-06-18 05:30:00 | 6018.5 | 6104.5 | 6007.5 | 6043.0 | 181125 |
| 2025-06-17 05:30:00 | 5943.5 | 6102.5 | 5943.5 | 6049.0 | 205750 |
| 2025-06-16 05:30:00 | 5993.0 | 6054.5 | 5961.0 | 6034.0 | 154000 |
| 2025-06-13 05:30:00 | 5986.5 | 6022.5 | 5900.5 | 6005.5 | 305125 |
| 2025-06-12 05:30:00 | 6115.5 | 6118.0 | 5984.0 | 6027.5 | 381875 |
| 2025-06-11 05:30:00 | 6213.5 | 6213.5 | 6054.0 | 6095.5 | 342625 |
| 2025-06-10 05:30:00 | 6235.5 | 6251.0 | 6181.5 | 6190.0 | 272750 |
| 2025-06-09 05:30:00 | 6100.0 | 6252.0 | 6087.0 | 6229.5 | 403625 |
| 2025-06-06 05:30:00 | 6081.0 | 6198.5 | 6051.0 | 6084.5 | 508000 |
| 2025-06-05 05:30:00 | 6057.0 | 6114.0 | 6033.0 | 6054.0 | 175250 |
| 2025-06-04 05:30:00 | 6020.5 | 6079.5 | 5994.0 | 6063.5 | 194250 |
| 2025-06-03 05:30:00 | 6011.5 | 6115.0 | 6000.0 | 6021.5 | 248375 |
| 2025-06-02 05:30:00 | 5963.0 | 6029.0 | 5919.5 | 6011.5 | 267625 |
| 2025-05-30 05:30:00 | 6116.0 | 6149.0 | 5986.0 | 6006.5 | 386875 |
| 2025-05-29 05:30:00 | 6040.5 | 6073.0 | 5986.5 | 6047.5 | 372500 |
| 2025-05-28 05:30:00 | 6018.5 | 6064.5 | 5980.0 | 6017.0 | 731250 |
| 2025-05-27 05:30:00 | 5987.5 | 6052.5 | 5955.5 | 6011.5 | 959875 |
| 2025-05-26 05:30:00 | 5979.5 | 6052.0 | 5975.0 | 5997.5 | 930875 |
| 2025-05-23 05:30:00 | 5945.0 | 5997.5 | 5879.0 | 5971.5 | 294125 |
| 2025-05-22 05:30:00 | 5905.0 | 5973.5 | 5840.0 | 5930.0 | 447500 |
| 2025-05-21 05:30:00 | 5741.0 | 5927.5 | 5724.5 | 5905.5 | 523125 |
| 2025-05-20 05:30:00 | 5890.0 | 5916.0 | 5726.5 | 5748.0 | 431250 |
| 2025-05-19 05:30:00 | 5860.0 | 5925.5 | 5835.5 | 5843.5 | 329500 |
| 2025-05-16 05:30:00 | 5729.0 | 5892.0 | 5720.5 | 5842.0 | 602125 |
| 2025-05-15 05:30:00 | 5665.0 | 5767.5 | 5632.0 | 5757.5 | 493750 |
| 2025-05-14 05:30:00 | 5662.0 | 5768.0 | 5615.0 | 5659.5 | 596750 |
| 2025-05-13 05:30:00 | 5596.5 | 5720.0 | 5550.0 | 5658.0 | 715375 |
| 2025-05-12 05:30:00 | 5540.0 | 5739.0 | 5493.0 | 5618.0 | 1693250 |
| 2025-05-09 05:30:00 | 5212.0 | 5480.0 | 5210.5 | 5457.5 | 1178625 |
| 2025-05-08 05:30:00 | 5430.5 | 5437.0 | 5249.0 | 5294.5 | 786250 |
| 2025-05-07 05:30:00 | 5320.5 | 5458.5 | 5316.5 | 5410.0 | 660375 |
| 2025-05-06 05:30:00 | 5481.0 | 5502.5 | 5318.5 | 5342.5 | 1046625 |
| 2025-05-05 05:30:00 | 5491.5 | 5517.0 | 5429.5 | 5503.5 | 615875 |
| 2025-05-02 05:30:00 | 5509.5 | 5544.5 | 5430.5 | 5454.5 | 518875 |
| 2025-04-30 05:30:00 | 5580.0 | 5580.0 | 5456.5 | 5491.0 | 474500 |
| 2025-04-29 05:30:00 | 5550.5 | 5620.0 | 5542.0 | 5574.0 | 323250 |
| 2025-04-28 05:30:00 | 5383.0 | 5550.0 | 5380.0 | 5535.0 | 523625 |
| 2025-04-25 05:30:00 | 5690.5 | 5699.5 | 5366.5 | 5477.0 | 1007000 |
| 2025-04-24 05:30:00 | 5709.5 | 5721.5 | 5610.0 | 5680.5 | 475250 |
| 2025-04-23 05:30:00 | 5685.0 | 5787.5 | 5596.5 | 5702.0 | 878750 |
| 2025-04-22 05:30:00 | 5616.0 | 5705.0 | 5584.0 | 5669.5 | 945125 |
| 2025-04-21 05:30:00 | 5650.0 | 5679.5 | 5507.5 | 5617.5 | 1230125 |
| 2025-04-17 05:30:00 | 5389.0 | 5640.0 | 5288.0 | 5575.5 | 2151375 |
| 2025-04-16 05:30:00 | 5298.5 | 5457.0 | 5257.0 | 5378.0 | 831375 |
| 2025-04-15 05:30:00 | 5169.5 | 5302.5 | 5162.0 | 5259.5 | 377000 |
| 2025-04-11 05:30:00 | 5127.9 | 5179.25 | 5070.0 | 5144.25 | 380000 |
| 2025-04-09 05:30:00 | 5070.0 | 5096.0 | 4980.5 | 5052.7 | 259125 |
| 2025-04-08 05:30:00 | 5051.2 | 5137.0 | 4986.15 | 5081.4 | 410500 |
| 2025-04-07 05:30:00 | 4750.15 | 5039.0 | 4750.1 | 4986.15 | 806625 |
| 2025-04-04 05:30:00 | 5301.1 | 5359.75 | 5077.55 | 5100.75 | 797875 |
| 2025-04-03 05:30:00 | 5280.9 | 5380.0 | 5249.05 | 5348.3 | 417625 |
| 2025-04-02 05:30:00 | 5428.0 | 5444.1 | 5238.5 | 5342.15 | 743500 |
| 2025-04-01 05:30:00 | 5527.2 | 5570.3 | 5392.2 | 5413.95 | 479500 |
| 2025-03-28 05:30:00 | 5580.4 | 5664.0 | 5518.0 | 5559.95 | 566625 |
| 2025-03-27 05:30:00 | 5543.75 | 5604.95 | 5477.1 | 5580.4 | 833125 |
| 2025-03-26 05:30:00 | 5434.55 | 5612.2 | 5395.8 | 5518.25 | 1334750 |
| 2025-03-25 05:30:00 | 5594.95 | 5594.95 | 5392.85 | 5407.15 | 1224500 |
| 2025-03-24 05:30:00 | 5499.95 | 5593.85 | 5498.15 | 5530.0 | 986875 |
| 2025-03-21 05:30:00 | 5440.15 | 5571.2 | 5440.15 | 5468.65 | 714625 |
| 2025-03-20 05:30:00 | 5485.35 | 5502.6 | 5343.05 | 5471.25 | 591875 |
| 2025-03-19 05:30:00 | 5427.9 | 5528.0 | 5361.0 | 5490.05 | 686000 |
| 2025-03-18 05:30:00 | 5230.1 | 5428.8 | 5230.05 | 5411.0 | 680000 |
| 2025-03-17 05:30:00 | 5197.65 | 5220.75 | 5110.15 | 5201.4 | 346750 |
| 2025-03-13 05:30:00 | 5166.65 | 5320.0 | 5122.9 | 5133.15 | 605125 |
| 2025-03-12 05:30:00 | 5182.25 | 5190.9 | 5046.05 | 5158.6 | 417750 |
| 2025-03-11 05:30:00 | 5100.0 | 5205.0 | 5087.55 | 5150.45 | 533250 |
| 2025-03-10 05:30:00 | 5392.4 | 5419.5 | 5163.15 | 5177.15 | 606125 |
| 2025-03-07 05:30:00 | 5361.85 | 5378.2 | 5293.05 | 5345.05 | 438750 |
| 2025-03-06 05:30:00 | 5345.85 | 5450.0 | 5304.65 | 5383.55 | 569375 |
| 2025-03-05 05:30:00 | 5137.3 | 5383.0 | 5137.3 | 5340.95 | 583875 |
| 2025-03-04 05:30:00 | 5045.0 | 5241.0 | 5038.7 | 5216.2 | 674750 |
| 2025-03-03 05:30:00 | 4990.0 | 5175.0 | 4920.95 | 5121.4 | 889125 |
| 2025-02-28 05:30:00 | 5163.0 | 5163.0 | 4946.05 | 4966.55 | 630125 |
| 2025-02-27 05:30:00 | 5327.1 | 5334.0 | 5135.0 | 5165.7 | 1083750 |
| 2025-02-25 05:30:00 | 5362.05 | 5396.1 | 5251.85 | 5306.9 | 1055250 |
| 2025-02-24 05:30:00 | 5252.0 | 5407.8 | 5190.0 | 5387.55 | 1281625 |
| 2025-02-21 05:30:00 | 5313.25 | 5372.95 | 5191.1 | 5286.0 | 1061250 |
| 2025-02-20 05:30:00 | 5114.8 | 5354.65 | 5081.1 | 5342.8 | 1058875 |
| 2025-02-19 05:30:00 | 5080.0 | 5195.95 | 5018.6 | 5137.2 | 1143875 |
| 2025-02-18 05:30:00 | 5378.9 | 5509.7 | 5100.05 | 5148.55 | 4572875 |
| 2025-02-17 05:30:00 | 5262.0 | 5288.75 | 5160.95 | 5261.25 | 772500 |
| 2025-02-14 05:30:00 | 5504.75 | 5507.3 | 5232.05 | 5274.6 | 765500 |
| 2025-02-13 05:30:00 | 5475.0 | 5592.0 | 5419.25 | 5464.3 | 959625 |
| 2025-02-12 05:30:00 | 5519.45 | 5535.05 | 5240.25 | 5477.4 | 926625 |
| 2025-02-11 05:30:00 | 5602.2 | 5602.2 | 5425.0 | 5447.7 | 601750 |
| 2025-02-10 05:30:00 | 5697.05 | 5713.9 | 5581.95 | 5605.2 | 700875 |