ABB INDIA LIMITED (abb)
CG | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-25 15:29:00 | 5478.5 | 5478.5 | 5455.0 | 5468.5 | 15250 |
| 2025-04-25 15:28:00 | 5478.0 | 5479.5 | 5476.0 | 5478.5 | 4125 |
| 2025-04-25 15:27:00 | 5473.0 | 5479.5 | 5471.5 | 5478.0 | 9375 |
| 2025-04-25 15:26:00 | 5479.0 | 5479.0 | 5476.0 | 5477.5 | 6750 |
| 2025-04-25 15:25:00 | 5478.5 | 5482.0 | 5478.0 | 5479.0 | 4125 |
| 2025-04-25 15:24:00 | 5481.0 | 5481.0 | 5477.0 | 5477.0 | 3750 |
| 2025-04-25 15:23:00 | 5477.5 | 5478.5 | 5476.5 | 5477.5 | 5250 |
| 2025-04-25 15:22:00 | 5480.0 | 5480.0 | 5477.5 | 5477.5 | 2500 |
| 2025-04-25 15:21:00 | 5481.5 | 5481.5 | 5474.0 | 5480.0 | 8500 |
| 2025-04-25 15:20:00 | 5476.5 | 5482.0 | 5476.5 | 5478.0 | 12000 |
| 2025-04-25 15:19:00 | 5479.0 | 5479.5 | 5478.5 | 5479.0 | 2375 |
| 2025-04-25 15:18:00 | 5480.0 | 5480.5 | 5476.5 | 5479.0 | 2750 |
| 2025-04-25 15:17:00 | 5478.5 | 5479.5 | 5474.5 | 5479.5 | 3875 |
| 2025-04-25 15:16:00 | 5478.5 | 5479.0 | 5473.0 | 5478.5 | 8750 |
| 2025-04-25 15:15:00 | 5477.0 | 5479.5 | 5475.0 | 5478.5 | 6000 |
| 2025-04-25 15:14:00 | 5480.5 | 5480.5 | 5475.0 | 5478.0 | 3625 |
| 2025-04-25 15:13:00 | 5478.5 | 5480.0 | 5475.5 | 5480.0 | 4500 |
| 2025-04-25 15:12:00 | 5487.0 | 5487.0 | 5478.5 | 5479.0 | 2125 |
| 2025-04-25 15:11:00 | 5486.5 | 5489.5 | 5483.5 | 5487.0 | 750 |
| 2025-04-25 15:10:00 | 5480.5 | 5486.5 | 5480.5 | 5482.5 | 2375 |
| 2025-04-25 15:09:00 | 5478.5 | 5479.5 | 5478.5 | 5478.5 | 375 |
| 2025-04-25 15:08:00 | 5478.0 | 5480.0 | 5477.0 | 5479.0 | 3000 |
| 2025-04-25 15:07:00 | 5485.0 | 5485.0 | 5476.0 | 5477.5 | 625 |
| 2025-04-25 15:06:00 | 5485.5 | 5487.5 | 5482.5 | 5485.0 | 500 |
| 2025-04-25 15:05:00 | 5480.0 | 5485.5 | 5480.0 | 5485.5 | 1125 |
| 2025-04-25 15:04:00 | 5480.0 | 5480.0 | 5480.0 | 5480.0 | 125 |
| 2025-04-25 15:03:00 | 5479.0 | 5487.0 | 5476.5 | 5480.0 | 1125 |
| 2025-04-25 15:02:00 | 5480.0 | 5480.0 | 5479.0 | 5479.0 | 250 |
| 2025-04-25 15:01:00 | 5487.0 | 5487.0 | 5483.0 | 5483.0 | 125 |
| 2025-04-25 15:00:00 | 5487.5 | 5492.0 | 5487.0 | 5487.0 | 1125 |
| 2025-04-25 14:59:00 | 5485.0 | 5486.0 | 5485.0 | 5485.5 | 1000 |
| 2025-04-25 14:58:00 | 5485.0 | 5485.0 | 5485.0 | 5485.0 | 125 |
| 2025-04-25 14:57:00 | 5485.0 | 5485.0 | 5485.0 | 5485.0 | 125 |
| 2025-04-25 14:56:00 | 5487.0 | 5487.0 | 5485.0 | 5485.0 | 250 |
| 2025-04-25 14:55:00 | 5475.0 | 5485.5 | 5475.0 | 5485.5 | 6875 |
| 2025-04-25 14:54:00 | 5480.0 | 5480.0 | 5475.0 | 5480.0 | 2000 |
| 2025-04-25 14:53:00 | 5477.0 | 5481.5 | 5476.5 | 5477.0 | 2375 |
| 2025-04-25 14:52:00 | 5476.5 | 5480.0 | 5476.5 | 5477.0 | 1625 |
| 2025-04-25 14:51:00 | 5481.0 | 5481.0 | 5476.5 | 5476.5 | 1125 |
| 2025-04-25 14:50:00 | 5477.5 | 5482.5 | 5474.5 | 5482.5 | 750 |
| 2025-04-25 14:49:00 | 5465.0 | 5479.5 | 5465.0 | 5479.5 | 250 |
| 2025-04-25 14:48:00 | 5465.0 | 5465.0 | 5465.0 | 5465.0 | 0 |
| 2025-04-25 14:47:00 | 5472.5 | 5472.5 | 5465.0 | 5465.0 | 500 |
| 2025-04-25 14:46:00 | 5473.5 | 5473.5 | 5472.5 | 5472.5 | 375 |
| 2025-04-25 14:45:00 | 5480.0 | 5480.0 | 5455.5 | 5473.0 | 3625 |
| 2025-04-25 14:44:00 | 5484.0 | 5484.0 | 5478.5 | 5479.0 | 1500 |
| 2025-04-25 14:43:00 | 5478.0 | 5483.0 | 5477.5 | 5480.0 | 3625 |
| 2025-04-25 14:42:00 | 5482.0 | 5489.0 | 5478.0 | 5478.0 | 2250 |
| 2025-04-25 14:41:00 | 5486.0 | 5487.0 | 5482.0 | 5482.0 | 1750 |
| 2025-04-25 14:40:00 | 5490.5 | 5490.5 | 5484.0 | 5486.5 | 1875 |
| 2025-04-25 14:39:00 | 5490.0 | 5492.0 | 5490.0 | 5492.0 | 375 |
| 2025-04-25 14:38:00 | 5490.0 | 5490.0 | 5490.0 | 5490.0 | 625 |
| 2025-04-25 14:37:00 | 5488.5 | 5490.0 | 5487.0 | 5490.0 | 375 |
| 2025-04-25 14:36:00 | 5492.5 | 5492.5 | 5487.5 | 5488.5 | 1250 |
| 2025-04-25 14:35:00 | 5499.0 | 5499.0 | 5492.5 | 5492.5 | 500 |
| 2025-04-25 14:34:00 | 5495.0 | 5499.0 | 5495.0 | 5499.0 | 750 |
| 2025-04-25 14:33:00 | 5494.0 | 5494.0 | 5490.0 | 5494.0 | 1250 |
| 2025-04-25 14:32:00 | 5501.0 | 5501.0 | 5501.0 | 5501.0 | 0 |
| 2025-04-25 14:31:00 | 5503.5 | 5503.5 | 5501.0 | 5501.0 | 250 |
| 2025-04-25 14:30:00 | 5505.0 | 5505.0 | 5500.5 | 5503.5 | 625 |
| 2025-04-25 14:29:00 | 5501.5 | 5507.0 | 5499.5 | 5505.0 | 625 |
| 2025-04-25 14:28:00 | 5505.0 | 5506.5 | 5500.0 | 5501.5 | 9500 |
| 2025-04-25 14:27:00 | 5499.5 | 5505.0 | 5498.0 | 5505.0 | 3875 |
| 2025-04-25 14:26:00 | 5499.5 | 5499.5 | 5499.5 | 5499.5 | 0 |
| 2025-04-25 14:25:00 | 5503.0 | 5503.0 | 5499.5 | 5499.5 | 125 |
| 2025-04-25 14:24:00 | 5500.5 | 5503.0 | 5499.0 | 5503.0 | 875 |
| 2025-04-25 14:23:00 | 5495.0 | 5504.0 | 5495.0 | 5500.5 | 250 |
| 2025-04-25 14:22:00 | 5491.5 | 5495.0 | 5491.5 | 5495.0 | 1125 |
| 2025-04-25 14:21:00 | 5491.5 | 5491.5 | 5491.5 | 5491.5 | 0 |
| 2025-04-25 14:20:00 | 5496.0 | 5496.0 | 5491.5 | 5491.5 | 125 |
| 2025-04-25 14:19:00 | 5490.0 | 5497.0 | 5490.0 | 5496.0 | 1250 |
| 2025-04-25 14:18:00 | 5492.0 | 5492.0 | 5490.0 | 5490.0 | 1250 |
| 2025-04-25 14:17:00 | 5492.0 | 5492.0 | 5490.0 | 5492.0 | 625 |
| 2025-04-25 14:16:00 | 5481.5 | 5492.0 | 5481.5 | 5492.0 | 500 |
| 2025-04-25 14:15:00 | 5480.0 | 5485.0 | 5476.0 | 5481.5 | 2250 |
| 2025-04-25 14:14:00 | 5474.0 | 5480.0 | 5474.0 | 5480.0 | 875 |
| 2025-04-25 14:13:00 | 5472.5 | 5472.5 | 5472.5 | 5472.5 | 250 |
| 2025-04-25 14:12:00 | 5479.0 | 5479.0 | 5467.5 | 5472.5 | 2125 |
| 2025-04-25 14:11:00 | 5480.0 | 5481.5 | 5476.0 | 5481.5 | 750 |
| 2025-04-25 14:10:00 | 5485.0 | 5485.0 | 5480.0 | 5480.0 | 1375 |
| 2025-04-25 14:09:00 | 5500.0 | 5500.0 | 5485.0 | 5485.0 | 1250 |
| 2025-04-25 14:08:00 | 5516.0 | 5516.0 | 5494.5 | 5498.0 | 3125 |
| 2025-04-25 14:07:00 | 5515.5 | 5516.0 | 5508.0 | 5516.0 | 2500 |
| 2025-04-25 14:06:00 | 5522.0 | 5522.0 | 5522.0 | 5522.0 | 0 |
| 2025-04-25 14:05:00 | 5524.5 | 5524.5 | 5522.0 | 5522.0 | 250 |
| 2025-04-25 14:04:00 | 5529.5 | 5529.5 | 5524.5 | 5524.5 | 125 |
| 2025-04-25 14:03:00 | 5530.0 | 5531.0 | 5529.5 | 5529.5 | 1000 |
| 2025-04-25 14:02:00 | 5532.0 | 5532.5 | 5530.0 | 5530.0 | 750 |
| 2025-04-25 14:01:00 | 5532.0 | 5532.0 | 5532.0 | 5532.0 | 0 |
| 2025-04-25 14:00:00 | 5535.0 | 5535.0 | 5532.0 | 5532.0 | 1750 |
| 2025-04-25 13:59:00 | 5533.0 | 5534.5 | 5533.0 | 5534.5 | 125 |
| 2025-04-25 13:58:00 | 5524.0 | 5533.0 | 5524.0 | 5533.0 | 750 |
| 2025-04-25 13:57:00 | 5526.5 | 5527.0 | 5524.0 | 5524.0 | 625 |
| 2025-04-25 13:56:00 | 5532.0 | 5532.0 | 5524.5 | 5524.5 | 250 |
| 2025-04-25 13:55:00 | 5532.0 | 5532.0 | 5532.0 | 5532.0 | 125 |
| 2025-04-25 13:54:00 | 5531.5 | 5532.0 | 5531.5 | 5532.0 | 500 |
| 2025-04-25 13:53:00 | 5525.0 | 5531.5 | 5523.5 | 5531.5 | 500 |
| 2025-04-25 13:52:00 | 5530.0 | 5530.0 | 5522.5 | 5522.5 | 625 |
| 2025-04-25 13:51:00 | 5532.0 | 5533.0 | 5532.0 | 5533.0 | 500 |
| 2025-04-25 13:50:00 | 5529.0 | 5532.0 | 5529.0 | 5532.0 | 1000 |