ABB India (ABB) | Stock Price History & Returns | 2002 - 2025
ABB India Historical Price Chart
ABB India Historical Price Data
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Sep 23, 2025 | ₹5,298.70 | -1.20% | ₹5,360.20 | ₹5,375.40 | ₹5,285.00 | 167.3K |
| Sep 22, 2025 | ₹5,362.80 | -1.36% | ₹5,430.00 | ₹5,455.30 | ₹5,341.00 | 155.9K |
| Sep 19, 2025 | ₹5,436.90 | +0.02% | ₹5,458.80 | ₹5,464.70 | ₹5,418.00 | 272.0K |
| Sep 18, 2025 | ₹5,436.00 | +0.93% | ₹5,410.10 | ₹5,471.30 | ₹5,396.00 | 293.6K |
| Sep 17, 2025 | ₹5,385.80 | +0.69% | ₹5,375.60 | ₹5,415.80 | ₹5,331.70 | 196.3K |
| Sep 16, 2025 | ₹5,349.00 | +0.19% | ₹5,370.00 | ₹5,376.90 | ₹5,316.60 | 154.5K |
| Sep 15, 2025 | ₹5,338.80 | +1.72% | ₹5,248.60 | ₹5,383.30 | ₹5,241.20 | 435.2K |
| Sep 12, 2025 | ₹5,248.60 | +0.58% | ₹5,224.00 | ₹5,265.00 | ₹5,201.00 | 196.4K |
| Sep 11, 2025 | ₹5,218.10 | +1.09% | ₹5,181.70 | ₹5,237.00 | ₹5,157.10 | 178.4K |
| Sep 10, 2025 | ₹5,161.90 | +0.58% | ₹5,129.80 | ₹5,195.00 | ₹5,121.00 | 184.1K |
| Sep 9, 2025 | ₹5,131.90 | +0.46% | ₹5,111.00 | ₹5,150.00 | ₹5,091.00 | 150.9K |
| Sep 8, 2025 | ₹5,108.30 | -0.18% | ₹5,140.00 | ₹5,187.30 | ₹5,097.60 | 101.6K |
| Sep 5, 2025 | ₹5,117.40 | -0.88% | ₹5,162.80 | ₹5,185.20 | ₹5,070.00 | 259.2K |
| Sep 4, 2025 | ₹5,162.80 | -0.49% | ₹5,220.00 | ₹5,221.80 | ₹5,145.00 | 351.0K |
| Sep 3, 2025 | ₹5,188.40 | +0.78% | ₹5,150.00 | ₹5,209.90 | ₹5,148.20 | 213.2K |
| Sep 2, 2025 | ₹5,148.20 | +0.41% | ₹5,127.40 | ₹5,174.50 | ₹5,097.00 | 306.8K |
| Sep 1, 2025 | ₹5,127.40 | +2.57% | ₹5,042.00 | ₹5,140.50 | ₹5,017.60 | 242.5K |
| Aug 29, 2025 | ₹4,999.00 | -0.03% | ₹5,003.00 | ₹5,060.50 | ₹4,939.50 | 251.3K |
| Aug 28, 2025 | ₹5,000.50 | -0.43% | ₹5,022.00 | ₹5,039.50 | ₹4,953.00 | 335.4K |
| Aug 26, 2025 | ₹5,022.00 | -1.54% | ₹5,100.50 | ₹5,109.50 | ₹5,011.00 | 482.4K |
| Aug 25, 2025 | ₹5,100.50 | +0.74% | ₹5,100.00 | ₹5,113.50 | ₹5,045.00 | 246.4K |
| Aug 22, 2025 | ₹5,063.00 | -1.53% | ₹5,170.00 | ₹5,170.00 | ₹5,051.00 | 219.9K |
| Aug 21, 2025 | ₹5,141.50 | +0.39% | ₹5,150.00 | ₹5,195.00 | ₹5,112.00 | 377.7K |
| Aug 20, 2025 | ₹5,121.50 | +1.06% | ₹5,084.00 | ₹5,140.50 | ₹5,070.00 | 312.1K |
| Aug 19, 2025 | ₹5,068.00 | +0.61% | ₹5,038.00 | ₹5,082.00 | ₹5,007.50 | 204.7K |
| Aug 18, 2025 | ₹5,037.50 | +0.15% | ₹5,090.00 | ₹5,090.00 | ₹5,003.50 | 307.1K |
| Aug 14, 2025 | ₹5,030.00 | -1.12% | ₹5,100.00 | ₹5,105.50 | ₹5,023.50 | 237.8K |
| Aug 13, 2025 | ₹5,087.00 | +0.31% | ₹5,097.50 | ₹5,102.00 | ₹5,038.50 | 231.7K |
| Aug 12, 2025 | ₹5,071.50 | +0.49% | ₹5,079.50 | ₹5,089.50 | ₹5,017.00 | 273.3K |
| Aug 11, 2025 | ₹5,047.00 | +0.50% | ₹5,057.00 | ₹5,122.50 | ₹5,002.50 | 429.0K |
| Aug 8, 2025 | ₹5,022.00 | -1.89% | ₹5,143.50 | ₹5,143.50 | ₹5,005.50 | 348.7K |
| Aug 7, 2025 | ₹5,118.50 | +0.42% | ₹5,092.50 | ₹5,140.00 | ₹5,017.00 | 356.0K |
| Aug 6, 2025 | ₹5,097.00 | +0.26% | ₹5,124.00 | ₹5,124.00 | ₹5,024.50 | 385.4K |
| Aug 5, 2025 | ₹5,084.00 | -0.17% | ₹5,070.00 | ₹5,099.00 | ₹5,019.50 | 614.2K |
| Aug 4, 2025 | ₹5,092.50 | -5.48% | ₹5,310.00 | ₹5,364.00 | ₹5,014.50 | 2.0M |
| Aug 1, 2025 | ₹5,387.50 | -2.22% | ₹5,539.00 | ₹5,539.00 | ₹5,360.50 | 382.1K |
| Jul 31, 2025 | ₹5,510.00 | -0.79% | ₹5,510.00 | ₹5,574.50 | ₹5,489.50 | 255.8K |
| Jul 30, 2025 | ₹5,554.00 | -0.45% | ₹5,610.00 | ₹5,610.00 | ₹5,470.00 | 331.9K |
| Jul 29, 2025 | ₹5,579.00 | +0.60% | ₹5,545.00 | ₹5,592.00 | ₹5,478.00 | 210.0K |
| Jul 28, 2025 | ₹5,545.50 | -1.73% | ₹5,640.00 | ₹5,644.00 | ₹5,525.00 | 265.3K |
| Jul 25, 2025 | ₹5,643.00 | -0.98% | ₹5,699.00 | ₹5,710.00 | ₹5,610.50 | 340.5K |
| Jul 24, 2025 | ₹5,699.00 | -0.21% | ₹5,711.00 | ₹5,734.50 | ₹5,655.00 | 116.3K |
| Jul 23, 2025 | ₹5,711.00 | -0.76% | ₹5,771.50 | ₹5,788.00 | ₹5,675.00 | 187.0K |
| Jul 22, 2025 | ₹5,755.00 | -1.39% | ₹5,850.50 | ₹5,872.00 | ₹5,731.00 | 346.4K |
| Jul 21, 2025 | ₹5,836.00 | +3.36% | ₹5,666.00 | ₹5,845.50 | ₹5,635.50 | 428.9K |
| Jul 18, 2025 | ₹5,646.50 | +0.16% | ₹5,684.00 | ₹5,727.50 | ₹5,630.50 | 425.5K |
| Jul 17, 2025 | ₹5,637.50 | +1.56% | ₹5,568.00 | ₹5,664.00 | ₹5,468.00 | 1.1M |
| Jul 16, 2025 | ₹5,551.00 | -1.02% | ₹5,608.00 | ₹5,618.00 | ₹5,502.50 | 590.1K |
| Jul 15, 2025 | ₹5,608.00 | -0.70% | ₹5,679.50 | ₹5,725.00 | ₹5,590.50 | 454.1K |
| Jul 14, 2025 | ₹5,647.50 | -1.89% | ₹5,756.50 | ₹5,782.50 | ₹5,577.00 | 456.7K |
| Jul 11, 2025 | ₹5,756.50 | -2.32% | ₹5,880.00 | ₹5,897.00 | ₹5,718.00 | 280.8K |
| Jul 10, 2025 | ₹5,893.50 | -0.08% | ₹5,898.00 | ₹5,929.00 | ₹5,826.50 | 189.6K |
| Jul 9, 2025 | ₹5,898.00 | +0.99% | ₹5,840.50 | ₹5,940.00 | ₹5,821.00 | 204.9K |
| Jul 8, 2025 | ₹5,840.00 | -0.07% | ₹5,848.00 | ₹5,885.00 | ₹5,822.00 | 242.9K |
| Jul 7, 2025 | ₹5,844.00 | -0.31% | ₹5,862.00 | ₹5,862.00 | ₹5,802.00 | 89.9K |
| Jul 4, 2025 | ₹5,862.00 | -0.16% | ₹5,892.00 | ₹5,901.50 | ₹5,841.00 | 153.9K |
| Jul 3, 2025 | ₹5,871.50 | -0.58% | ₹5,930.00 | ₹5,938.50 | ₹5,862.50 | 193.2K |
| Jul 2, 2025 | ₹5,906.00 | -0.73% | ₹5,979.00 | ₹5,989.50 | ₹5,842.00 | 284.2K |
| Jul 1, 2025 | ₹5,949.50 | -2.15% | ₹6,114.50 | ₹6,144.50 | ₹5,921.50 | 365.6K |
| Jun 30, 2025 | ₹6,080.50 | +0.18% | ₹6,090.00 | ₹6,133.50 | ₹6,060.00 | 157.7K |
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Sep 22, 2025 | ₹5,298.70 | -2.54% | ₹5,430.00 | ₹5,455.30 | ₹5,285.00 | 323.2K |
| Sep 15, 2025 | ₹5,436.90 | +3.59% | ₹5,248.60 | ₹5,471.30 | ₹5,241.20 | 1.4M |
| Sep 8, 2025 | ₹5,248.60 | +2.56% | ₹5,140.00 | ₹5,265.00 | ₹5,091.00 | 811.4K |
| Sep 1, 2025 | ₹5,117.40 | +2.37% | ₹5,042.00 | ₹5,221.80 | ₹5,017.60 | 1.4M |
| Aug 25, 2025 | ₹4,999.00 | -1.26% | ₹5,100.00 | ₹5,113.50 | ₹4,939.50 | 1.3M |
| Aug 18, 2025 | ₹5,063.00 | +0.66% | ₹5,090.00 | ₹5,195.00 | ₹5,003.50 | 1.4M |
| Aug 11, 2025 | ₹5,030.00 | +0.16% | ₹5,057.00 | ₹5,122.50 | ₹5,002.50 | 1.2M |
| Aug 4, 2025 | ₹5,022.00 | -6.78% | ₹5,310.00 | ₹5,364.00 | ₹5,005.50 | 3.7M |
| Jul 28, 2025 | ₹5,387.50 | -4.53% | ₹5,640.00 | ₹5,644.00 | ₹5,360.50 | 1.4M |
| Jul 21, 2025 | ₹5,643.00 | -0.06% | ₹5,666.00 | ₹5,872.00 | ₹5,610.50 | 1.4M |
| Jul 14, 2025 | ₹5,646.50 | -1.91% | ₹5,756.50 | ₹5,782.50 | ₹5,468.00 | 3.0M |
| Jul 7, 2025 | ₹5,756.50 | -1.80% | ₹5,862.00 | ₹5,940.00 | ₹5,718.00 | 1.0M |
| Jun 30, 2025 | ₹5,862.00 | -3.42% | ₹6,090.00 | ₹6,144.50 | ₹5,841.00 | 1.2M |
| Jun 23, 2025 | ₹6,069.50 | +1.69% | ₹5,900.00 | ₹6,175.00 | ₹5,880.00 | 807.3K |
| Jun 16, 2025 | ₹5,968.50 | -0.51% | ₹6,001.00 | ₹6,089.50 | ₹5,850.00 | 773.5K |
| Jun 9, 2025 | ₹5,999.00 | -0.87% | ₹6,093.50 | ₹6,260.00 | ₹5,885.00 | 1.4M |
| Jun 2, 2025 | ₹6,051.50 | +1.35% | ₹5,960.00 | ₹6,175.50 | ₹5,891.00 | 999.3K |
| May 26, 2025 | ₹5,971.00 | +0.17% | ₹5,965.00 | ₹6,118.00 | ₹5,945.50 | 1.1M |
| May 19, 2025 | ₹5,961.00 | +2.42% | ₹5,869.50 | ₹5,989.50 | ₹5,710.00 | 1.4M |
| May 12, 2025 | ₹5,820.00 | +6.98% | ₹5,515.00 | ₹5,866.00 | ₹5,472.50 | 2.5M |
| May 5, 2025 | ₹5,440.50 | -0.01% | ₹5,499.00 | ₹5,504.50 | ₹5,190.00 | 1.6M |
| Apr 28, 2025 | ₹5,441.00 | -1.05% | ₹5,499.00 | ₹5,625.00 | ₹5,420.00 | 950.3K |
| Apr 21, 2025 | ₹5,499.00 | -1.30% | ₹5,678.50 | ₹5,792.00 | ₹5,385.00 | 2.4M |
| Apr 14, 2025 | ₹5,571.50 | +8.33% | ₹5,220.00 | ₹5,645.00 | ₹5,158.50 | 2.0M |
| Apr 7, 2025 | ₹5,143.30 | +0.93% | ₹4,684.45 | ₹5,173.95 | ₹4,684.45 | 1.8M |
| Mar 31, 2025 | ₹5,095.90 | -8.12% | ₹5,539.50 | ₹5,548.00 | ₹5,075.70 | 1.7M |
| Mar 24, 2025 | ₹5,546.25 | +1.63% | ₹5,471.15 | ₹5,625.00 | ₹5,397.50 | 2.1M |
| Mar 17, 2025 | ₹5,457.50 | +6.62% | ₹5,160.00 | ₹5,572.65 | ₹5,101.00 | 2.5M |
| Mar 10, 2025 | ₹5,118.55 | -3.90% | ₹5,328.00 | ₹5,410.75 | ₹5,035.00 | 1.5M |
| Mar 3, 2025 | ₹5,326.55 | +7.93% | ₹4,954.80 | ₹5,432.00 | ₹4,890.00 | 2.5M |
| Feb 24, 2025 | ₹4,935.40 | -6.73% | ₹5,248.20 | ₹5,409.00 | ₹4,918.00 | 2.3M |
| Feb 17, 2025 | ₹5,291.40 | +0.53% | ₹5,263.00 | ₹5,515.00 | ₹5,019.75 | 6.5M |
| Feb 10, 2025 | ₹5,263.75 | -7.42% | ₹5,674.95 | ₹5,724.30 | ₹5,223.00 | 1.7M |
| Feb 3, 2025 | ₹5,685.75 | +3.42% | ₹5,480.10 | ₹5,874.35 | ₹5,105.50 | 4.1M |
| Jan 27, 2025 | ₹5,497.90 | -11.02% | ₹6,100.00 | ₹6,184.75 | ₹5,405.00 | 2.5M |
| Jan 20, 2025 | ₹6,178.90 | -5.34% | ₹6,547.55 | ₹6,579.65 | ₹6,114.00 | 1.2M |
| Jan 13, 2025 | ₹6,527.50 | +1.74% | ₹6,352.00 | ₹6,553.70 | ₹6,061.05 | 1.5M |
| Jan 6, 2025 | ₹6,415.65 | -5.65% | ₹6,800.05 | ₹6,826.95 | ₹6,363.00 | 1.0M |
| Dec 30, 2024 | ₹6,800.15 | -0.68% | ₹6,812.00 | ₹6,948.40 | ₹6,668.10 | 1.8M |
| Dec 23, 2024 | ₹6,846.90 | -1.07% | ₹6,966.00 | ₹7,056.00 | ₹6,822.05 | 603.5K |
| Dec 16, 2024 | ₹6,921.25 | -10.15% | ₹7,703.25 | ₹7,960.00 | ₹6,886.00 | 1.5M |
| Dec 9, 2024 | ₹7,703.25 | +2.00% | ₹7,575.95 | ₹7,787.00 | ₹7,532.55 | 899.4K |
| Dec 2, 2024 | ₹7,552.40 | +1.77% | ₹7,378.00 | ₹7,722.50 | ₹7,340.05 | 1.7M |
| Nov 25, 2024 | ₹7,421.25 | +7.48% | ₹7,090.00 | ₹7,540.10 | ₹7,051.00 | 2.2M |
| Nov 18, 2024 | ₹6,904.65 | +3.36% | ₹6,700.35 | ₹6,939.00 | ₹6,605.00 | 1.3M |
| Nov 11, 2024 | ₹6,680.15 | -5.18% | ₹7,040.00 | ₹7,308.75 | ₹6,629.85 | 2.1M |
| Nov 4, 2024 | ₹7,045.45 | -5.18% | ₹7,444.00 | ₹7,452.00 | ₹6,935.00 | 4.2M |
| Oct 28, 2024 | ₹7,430.40 | -1.21% | ₹7,520.00 | ₹7,587.70 | ₹7,200.05 | 1.7M |
| Oct 21, 2024 | ₹7,521.65 | -14.36% | ₹8,830.10 | ₹8,871.30 | ₹7,415.10 | 1.9M |
| Oct 14, 2024 | ₹8,783.00 | +2.68% | ₹8,592.60 | ₹8,940.60 | ₹8,420.05 | 1.6M |
| Oct 7, 2024 | ₹8,553.70 | +7.86% | ₹7,903.00 | ₹8,619.70 | ₹7,672.15 | 1.5M |
| Sep 30, 2024 | ₹7,930.40 | -2.50% | ₹7,975.00 | ₹8,303.25 | ₹7,880.00 | 1.3M |
| Sep 23, 2024 | ₹8,133.45 | +5.69% | ₹7,750.00 | ₹8,214.00 | ₹7,750.00 | 1.5M |
| Sep 16, 2024 | ₹7,695.75 | +0.15% | ₹7,730.00 | ₹7,917.50 | ₹7,350.05 | 1.6M |
| Sep 9, 2024 | ₹7,684.40 | +2.24% | ₹7,500.00 | ₹7,869.90 | ₹7,431.55 | 1.1M |
| Sep 2, 2024 | ₹7,516.40 | -5.29% | ₹7,945.00 | ₹7,947.35 | ₹7,500.05 | 1.1M |
| Aug 26, 2024 | ₹7,936.05 | +1.80% | ₹7,820.00 | ₹8,024.25 | ₹7,700.00 | 1.4M |
| Aug 19, 2024 | ₹7,795.75 | -1.46% | ₹7,954.95 | ₹7,984.40 | ₹7,735.55 | 714.7K |
| Aug 12, 2024 | ₹7,911.20 | -0.76% | ₹7,989.95 | ₹7,989.95 | ₹7,451.00 | 1.9M |
| Aug 5, 2024 | ₹7,972.10 | +5.19% | ₹7,402.10 | ₹8,263.75 | ₹7,236.80 | 3.0M |
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Sep 1, 2025 | ₹5,298.70 | +6.00% | ₹5,042.00 | ₹5,471.30 | ₹5,017.60 | 3.9M |
| Aug 1, 2025 | ₹4,999.00 | -9.27% | ₹5,539.00 | ₹5,539.00 | ₹4,939.50 | 8.0M |
| Jul 1, 2025 | ₹5,510.00 | -9.38% | ₹6,114.50 | ₹6,144.50 | ₹5,468.00 | 7.5M |
| Jun 1, 2025 | ₹6,080.50 | +1.83% | ₹5,960.00 | ₹6,260.00 | ₹5,850.00 | 4.1M |
| May 1, 2025 | ₹5,971.00 | +8.12% | ₹5,505.00 | ₹6,118.00 | ₹5,190.00 | 6.7M |
| Apr 1, 2025 | ₹5,522.50 | -0.43% | ₹5,539.50 | ₹5,792.00 | ₹4,684.45 | 8.8M |
| Mar 1, 2025 | ₹5,546.25 | +12.38% | ₹4,954.80 | ₹5,625.00 | ₹4,890.00 | 8.6M |
| Feb 1, 2025 | ₹4,935.40 | -15.99% | ₹5,920.00 | ₹5,943.40 | ₹4,918.00 | 15.1M |
| Jan 1, 2025 | ₹5,874.65 | -15.01% | ₹6,912.00 | ₹6,947.70 | ₹5,678.00 | 6.2M |
| Dec 1, 2024 | ₹6,912.25 | -6.86% | ₹7,378.00 | ₹7,960.00 | ₹6,668.10 | 6.1M |
| Nov 1, 2024 | ₹7,421.25 | -0.11% | ₹7,474.00 | ₹7,540.10 | ₹6,605.00 | 9.8M |
| Oct 1, 2024 | ₹7,429.45 | -7.77% | ₹8,100.00 | ₹8,940.60 | ₹7,200.05 | 7.7M |
| Sep 1, 2024 | ₹8,055.00 | +1.50% | ₹7,945.00 | ₹8,214.00 | ₹7,350.05 | 5.5M |
| Aug 1, 2024 | ₹7,936.05 | +0.50% | ₹7,896.85 | ₹8,263.75 | ₹7,236.80 | 7.3M |
| Jul 1, 2024 | ₹7,896.85 | -7.00% | ₹8,490.90 | ₹8,808.70 | ₹7,053.20 | 6.5M |
| Jun 1, 2024 | ₹8,490.90 | +2.08% | ₹8,500.50 | ₹9,149.95 | ₹6,982.40 | 10.5M |
| May 1, 2024 | ₹8,317.95 | +27.17% | ₹6,585.00 | ₹8,599.80 | ₹6,545.00 | 11.9M |
| Apr 1, 2024 | ₹6,540.75 | +2.83% | ₹6,422.45 | ₹6,773.10 | ₹6,245.00 | 6.8M |
| Mar 1, 2024 | ₹6,360.85 | +16.82% | ₹5,498.00 | ₹6,471.95 | ₹5,455.00 | 8.5M |
| Feb 1, 2024 | ₹5,444.95 | +16.55% | ₹4,692.00 | ₹5,552.00 | ₹4,340.30 | 17.2M |
| Jan 1, 2024 | ₹4,671.60 | -0.07% | ₹4,674.85 | ₹4,990.05 | ₹4,600.00 | 4.1M |
| Dec 1, 2023 | ₹4,674.85 | +5.77% | ₹4,449.00 | ₹4,957.00 | ₹4,375.80 | 5.7M |
| Nov 1, 2023 | ₹4,419.75 | +7.55% | ₹4,120.00 | ₹4,465.00 | ₹4,044.90 | 4.6M |
| Oct 1, 2023 | ₹4,109.30 | +0.27% | ₹4,103.95 | ₹4,339.40 | ₹3,850.00 | 5.1M |
| Sep 1, 2023 | ₹4,098.25 | -6.47% | ₹4,381.35 | ₹4,678.00 | ₹4,087.70 | 5.5M |
| Aug 1, 2023 | ₹4,381.55 | -3.76% | ₹4,578.75 | ₹4,589.30 | ₹4,220.20 | 5.5M |
| Jul 1, 2023 | ₹4,552.80 | +2.93% | ₹4,450.00 | ₹4,614.35 | ₹4,141.10 | 6.5M |
| Jun 1, 2023 | ₹4,423.00 | +7.20% | ₹4,131.55 | ₹4,444.00 | ₹3,936.80 | 4.9M |
| May 1, 2023 | ₹4,125.90 | +20.71% | ₹3,420.00 | ₹4,299.00 | ₹3,390.40 | 8.6M |
| Apr 1, 2023 | ₹3,417.95 | +1.57% | ₹3,388.00 | ₹3,467.95 | ₹3,141.15 | 6.2M |
| Mar 1, 2023 | ₹3,365.15 | +4.59% | ₹3,232.00 | ₹3,434.00 | ₹3,206.70 | 7.0M |
| Feb 1, 2023 | ₹3,217.35 | +13.31% | ₹2,860.00 | ₹3,247.00 | ₹2,752.05 | 8.0M |
| Jan 1, 2023 | ₹2,839.50 | +5.83% | ₹2,685.00 | ₹2,979.00 | ₹2,662.50 | 4.6M |
| Dec 1, 2022 | ₹2,683.00 | -10.59% | ₹3,009.95 | ₹3,035.80 | ₹2,640.00 | 5.9M |
| Nov 1, 2022 | ₹3,000.70 | -1.61% | ₹3,072.45 | ₹3,292.00 | ₹2,979.00 | 14.6M |
| Oct 1, 2022 | ₹3,049.75 | -1.25% | ₹3,074.75 | ₹3,335.00 | ₹2,945.00 | 6.0M |
| Sep 1, 2022 | ₹3,088.40 | -5.34% | ₹3,254.90 | ₹3,446.30 | ₹2,966.05 | 8.2M |
| Aug 1, 2022 | ₹3,262.75 | +19.25% | ₹2,744.00 | ₹3,273.25 | ₹2,642.00 | 10.1M |
| Jul 1, 2022 | ₹2,736.15 | +18.92% | ₹2,260.35 | ₹2,835.00 | ₹2,260.35 | 7.9M |
| Jun 1, 2022 | ₹2,300.90 | -5.21% | ₹2,427.25 | ₹2,487.85 | ₹2,120.00 | 4.1M |
| May 1, 2022 | ₹2,427.25 | +15.77% | ₹2,090.00 | ₹2,468.00 | ₹2,000.00 | 9.2M |
| Apr 1, 2022 | ₹2,096.55 | -2.85% | ₹2,155.00 | ₹2,264.95 | ₹2,038.00 | 2.6M |
| Mar 1, 2022 | ₹2,157.95 | -0.07% | ₹2,153.00 | ₹2,239.00 | ₹1,944.60 | 5.2M |
| Feb 1, 2022 | ₹2,159.45 | -6.15% | ₹2,311.85 | ₹2,377.20 | ₹2,000.00 | 6.0M |
| Jan 1, 2022 | ₹2,301.05 | +3.02% | ₹2,251.45 | ₹2,468.10 | ₹2,135.90 | 5.8M |
| Dec 1, 2021 | ₹2,233.60 | +8.33% | ₹2,056.00 | ₹2,375.00 | ₹2,008.30 | 5.7M |
| Nov 1, 2021 | ₹2,061.85 | -2.74% | ₹2,105.00 | ₹2,232.00 | ₹1,954.05 | 4.5M |
| Oct 1, 2021 | ₹2,119.90 | +13.33% | ₹1,870.00 | ₹2,153.75 | ₹1,800.00 | 5.1M |
| Sep 1, 2021 | ₹1,870.60 | -1.33% | ₹1,910.00 | ₹1,943.90 | ₹1,790.00 | 3.1M |
| Aug 1, 2021 | ₹1,895.75 | +11.57% | ₹1,702.20 | ₹1,925.00 | ₹1,618.05 | 3.2M |
| Jul 1, 2021 | ₹1,699.15 | -6.03% | ₹1,816.00 | ₹1,840.00 | ₹1,624.05 | 2.7M |
| Jun 1, 2021 | ₹1,808.20 | +8.35% | ₹1,685.00 | ₹1,857.00 | ₹1,601.00 | 5.3M |
| May 1, 2021 | ₹1,668.85 | +20.82% | ₹1,385.60 | ₹1,730.00 | ₹1,352.05 | 4.3M |
| Apr 1, 2021 | ₹1,381.25 | -2.04% | ₹1,413.80 | ₹1,436.25 | ₹1,298.55 | 3.2M |
| Mar 1, 2021 | ₹1,410.05 | -7.73% | ₹1,547.00 | ₹1,559.85 | ₹1,330.20 | 2.1M |
| Feb 1, 2021 | ₹1,528.15 | +10.07% | ₹1,388.30 | ₹1,635.00 | ₹1,357.15 | 4.3M |
| Jan 1, 2021 | ₹1,388.30 | +14.54% | ₹1,212.00 | ₹1,419.45 | ₹1,212.00 | 3.8M |
| Dec 1, 2020 | ₹1,212.05 | +12.88% | ₹1,081.15 | ₹1,260.00 | ₹1,073.85 | 5.0M |
| Nov 1, 2020 | ₹1,073.75 | +20.15% | ₹888.00 | ₹1,163.00 | ₹868.60 | 3.6M |
| Oct 1, 2020 | ₹893.70 | +3.98% | ₹866.05 | ₹937.20 | ₹848.00 | 2.8M |
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2025 | ₹5,298.70 | -23.34% | ₹6,912.00 | ₹6,947.70 | ₹4,684.45 | 68.8M |
| 2024 | ₹6,912.25 | +47.86% | ₹4,674.85 | ₹9,149.95 | ₹4,340.30 | 102.0M |
| 2023 | ₹4,674.85 | +74.24% | ₹2,685.00 | ₹4,957.00 | ₹2,662.50 | 72.1M |
| 2022 | ₹2,683.00 | +20.12% | ₹2,251.45 | ₹3,446.30 | ₹1,944.60 | 85.6M |
| 2021 | ₹2,233.60 | +84.28% | ₹1,212.00 | ₹2,375.00 | ₹1,212.00 | 47.3M |
| 2020 | ₹1,212.05 | -5.70% | ₹1,296.95 | ₹1,411.00 | ₹722.00 | 38.9M |
| 2019 | ₹1,285.25 | -3.85% | ₹1,335.00 | ₹1,670.00 | ₹1,200.00 | 25.1M |
| 2018 | ₹1,336.75 | -4.72% | ₹1,412.00 | ₹1,749.20 | ₹1,129.00 | 24.3M |
| 2017 | ₹1,402.90 | +34.41% | ₹1,056.80 | ₹1,620.00 | ₹1,029.15 | 23.3M |
| 2016 | ₹1,043.75 | -6.35% | ₹1,118.75 | ₹1,434.00 | ₹931.35 | 16.0M |
| 2015 | ₹1,114.50 | -13.49% | ₹1,280.00 | ₹1,445.00 | ₹1,018.60 | 12.4M |
| 2014 | ₹1,288.30 | +85.82% | ₹688.20 | ₹1,398.60 | ₹566.95 | 31.2M |
| 2013 | ₹693.30 | -1.06% | ₹707.30 | ₹737.00 | ₹430.00 | 26.6M |
| 2012 | ₹700.75 | +32.33% | ₹515.66 | ₹941.31 | ₹515.66 | 14.0M |
| 2011 | ₹529.55 | -26.71% | ₹722.52 | ₹828.78 | ₹491.15 | 27.0M |
| 2010 | ₹722.52 | +3.75% | ₹698.64 | ₹886.07 | ₹607.49 | 67.5M |
| 2009 | ₹696.42 | +69.04% | ₹412.17 | ₹757.15 | ₹311.71 | 114.1M |
| 2008 | ₹411.99 | -69.99% | ₹1,384.17 | ₹1,632.69 | ₹341.58 | 99.9M |
| 2007 | ₹1,372.91 | +916.14% | ₹135.09 | ₹1,524.29 | ₹115.85 | 122.6M |
| 2006 | ₹135.11 | +93.29% | ₹69.84 | ₹143.18 | ₹69.00 | 146.3M |
| 2005 | ₹69.90 | +98.19% | ₹35.22 | ₹74.80 | ₹31.30 | 53.9M |
| 2004 | ₹35.27 | +45.02% | ₹24.73 | ₹36.28 | ₹17.83 | 37.7M |
| 2003 | ₹24.32 | +169.32% | ₹9.07 | ₹24.53 | ₹8.88 | 54.4M |
| 2002 | ₹9.03 | 0.00% | ₹9.83 | ₹10.64 | ₹7.72 | 22.3M |
How ABB India Performed Against the Market & Sector
Stock (...):
Loading...
Market (...):
Loading...
Sector (...):
Loading...
ABB India Stock Price Returns VS Peers By Period
Comparative Returns (%)
| Color indicator | Stock | 1Y | 3Y | 5Y | 10Y | 15Y | 20Y |
|---|---|---|---|---|---|---|---|
| ABB India | -34.85% | 71.57% | 515.41% | 402.08% | 530.66% | 8,436.65% | |
| Siemens | -51.50% | 16.09% | 174.39% | 152.53% | 321.52% | 1,270.41% | |
| Cummins India | 7.79% | 237.24% | 820.20% | 273.47% | 669.85% | 4,000.75% | |
| Suzlon Energy | -29.32% | 548.13% | 1,833.77% | 189.12% | 8.52% | -56.24% | |
| Bharat Heavy | -12.76% | 300.33% | 670.12% | 75.77% | -29.13% | 216.72% | |
| GE T&D India Limited | 85.94% | 2,076.85% | 3,375.46% | 461.99% | 893.92% | 58,745.07% | |
| NIFTY 50 | Market | -2.14% | 45.66% | 128.40% | 220.76% | 319.37% | 421.73% | |
| Nifty PSE | Sector | -9.14% | 140.67% | 331.25% | 228.06% | 176.97% | 176.97% |
Calculate Your ABB India Investment Returns
Long-Term Investment Performance Analysis
ABB India stock price in Sep 2015 was ₹1,088.80, A ₹1,000.00 lump sum investment in ABB India made 10 years ago would be worth approximately ₹4,981.78 today, representing a exceptional return of 398.18%. This translates to an annualized return (CAGR) of 17.41%. During this period, ABB India paid out ₹125.46 per share in total dividends, providing additional income beyond capital appreciation.
10 Years Investment Scenario (Sep 2015 - Sep 2025)
Initial Investment
₹1,000.00
Current Value
₹4,981.78
Total Return
398.18%
Annual Return (CAGR)
17.41%
Total Dividends
₹115.23
Shares Owned
Investment Breakdown
Investment Composition
Value Comparison
Customize Your Investment Scenario
Adjust the parameters below to see how different investment amounts and timeframes would have performed.
Disclaimer: This calculator is for informational purposes only and does not consider taxes, fees, or other costs associated with investing. Past performance does not guarantee future results.
Frequently Asked Questions
- How has ABB India (ABB) stock performed during last 12 months?
Over the last 12 months, ABB India has delivered a total return of -34.9%.
- 52-Week High reached INR8,940.60 on October 16, 2024.
- 52-Week Low touched INR4,684.45 on April 7, 2025.
- Current Price trading at INR5,298.70 as of September 24, 2025.
- What is ABB India's (ABB) total stock return over the past 5 years?
Over the past 5 years, investing INR10,000.00 in ABB India (abb) would have grown to approximately INR61,541.00 as of September 24, 2025, representing a total return of 515.4%.
This represents a compound annual growth rate (CAGR) of 43.8% over the 5-year period.
- How does ABB India's Stock 10-year annualized return compare to the Industrials sector?
ABB India (abb) has delivered an annualized return of 17.5% over the past 10 years.
To illustrate: INR10,000.00 invested in ABB India would have grown to INR50,208.00 over this 10-year period.
This performance should be compared against other companies in the Industrials sector to understand relative performance.
- What was ABB India's best-performing year historically?
ABB India (abb) has achieved its strongest performance over the 5 years period, delivering a total return of 515.4%.
- What is the longest period of consecutive yearly growth ABB India has achieved historically?
ABB India (abb) shows the following performance across different time periods:
Positive Returns: 3 years (+71.6%), 5 years (+515.4%), 10 years (+402.1%)
Negative Returns: 12 months (-34.9%)
This represents strong consistency in delivering positive returns across different time horizons.
For more common questions about our data, please visit our About Data page.
Data is provided for informational purposes only. Devyara does not guarantee the accuracy of the data displayed.