Price Data Selection & Download
ABB Share Price All Time Records & Statistics (Jan 2003 - Jun 2026)
5759 daily OHLCV records on NSE from Jan. 2003 to June 2026. For live price, key ratios and fundamentals, see ABB stock price NSE.
Share Price All Time High
₹9149.95
June 18, 2024
NSE Exchange
Share Price All Time Low
₹40.35
January 30, 2003
NSE Exchange
Highest Volume Trading Day
6,409,415
November 30, 2022 • ₹3000.70
NSE Exchange
Share Price History Data (Jan 2003 - Jun 2026)
ABB daily open, high, low, close and volume (OHLCV) on NSE — 118 records.
Total Records
118
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-25 | ₹7040.00 | ₹7098.00 | ₹6963.00 | ₹6993.00 | 231,515 |
| 2026-06-24 | ₹7174.50 | ₹7199.00 | ₹6935.00 | ₹6967.50 | 280,561 |
| 2026-06-23 | ₹7253.50 | ₹7285.00 | ₹7109.00 | ₹7158.50 | 186,185 |
| 2026-06-22 | ₹7250.00 | ₹7290.50 | ₹7200.00 | ₹7258.00 | 150,159 |
| 2026-06-19 | ₹7288.00 | ₹7304.00 | ₹7183.00 | ₹7248.00 | 241,827 |
| 2026-06-18 | ₹7175.00 | ₹7254.00 | ₹7089.50 | ₹7229.00 | 239,735 |
| 2026-06-17 | ₹7021.00 | ₹7187.50 | ₹6980.00 | ₹7164.00 | 298,071 |
| 2026-06-16 | ₹6955.00 | ₹7079.50 | ₹6939.00 | ₹7021.00 | 366,666 |
| 2026-06-15 | ₹6880.00 | ₹6977.50 | ₹6821.00 | ₹6922.50 | 227,935 |
| 2026-06-12 | ₹6783.00 | ₹6854.50 | ₹6722.00 | ₹6770.50 | 188,800 |
| 2026-06-11 | ₹6782.00 | ₹6815.50 | ₹6653.00 | ₹6719.00 | 262,862 |
| 2026-06-10 | ₹6905.50 | ₹6951.50 | ₹6769.00 | ₹6801.00 | 463,997 |
| 2026-06-09 | ₹7000.00 | ₹7063.50 | ₹6908.00 | ₹6931.00 | 254,364 |
| 2026-06-08 | ₹7105.50 | ₹7129.50 | ₹6893.00 | ₹6958.00 | 240,753 |
| 2026-06-05 | ₹7175.00 | ₹7217.00 | ₹7108.50 | ₹7167.50 | 249,982 |
| 2026-06-04 | ₹7192.00 | ₹7327.00 | ₹7122.50 | ₹7156.00 | 298,566 |
| 2026-06-03 | ₹7146.00 | ₹7247.00 | ₹7083.00 | ₹7196.00 | 309,040 |
| 2026-06-02 | ₹6970.00 | ₹7169.00 | ₹6957.00 | ₹7146.00 | 511,846 |
| 2026-06-01 | ₹7253.00 | ₹7254.00 | ₹7004.00 | ₹7027.50 | 452,205 |
| 2026-05-29 | ₹7280.00 | ₹7340.00 | ₹7121.00 | ₹7253.00 | 1,105,117 |
| 2026-05-27 | ₹6841.50 | ₹7244.00 | ₹6808.00 | ₹7219.00 | 636,096 |
| 2026-05-26 | ₹6755.00 | ₹6822.00 | ₹6722.00 | ₹6804.00 | 200,573 |
| 2026-05-25 | ₹6734.00 | ₹6826.00 | ₹6712.50 | ₹6755.00 | 263,153 |
| 2026-05-22 | ₹6600.50 | ₹6741.00 | ₹6594.00 | ₹6689.50 | 371,775 |
| 2026-05-21 | ₹6673.00 | ₹6718.00 | ₹6566.00 | ₹6598.00 | 498,808 |
| 2026-05-20 | ₹6260.00 | ₹6624.00 | ₹6259.50 | ₹6605.00 | 546,490 |
| 2026-05-19 | ₹6430.50 | ₹6463.50 | ₹6310.00 | ₹6329.00 | 344,676 |
| 2026-05-18 | ₹6310.00 | ₹6445.00 | ₹6225.00 | ₹6413.50 | 370,285 |
| 2026-05-15 | ₹6425.00 | ₹6433.50 | ₹6307.00 | ₹6381.00 | 249,403 |
| 2026-05-14 | ₹6350.00 | ₹6439.00 | ₹6220.00 | ₹6429.00 | 327,209 |
| 2026-05-13 | ₹6344.00 | ₹6395.00 | ₹6212.50 | ₹6305.00 | 367,052 |
| 2026-05-12 | ₹6360.00 | ₹6403.00 | ₹6171.50 | ₹6328.50 | 976,463 |
| 2026-05-11 | ₹6662.00 | ₹6687.00 | ₹6323.50 | ₹6387.50 | 2,419,336 |
| 2026-05-08 | ₹7210.00 | ₹7210.00 | ₹6991.50 | ₹7012.50 | 443,952 |
| 2026-05-07 | ₹7183.00 | ₹7279.50 | ₹7000.00 | ₹7188.00 | 367,185 |
| 2026-05-06 | ₹7389.00 | ₹7389.00 | ₹7135.00 | ₹7182.50 | 282,411 |
| 2026-05-05 | ₹7248.00 | ₹7349.00 | ₹7215.00 | ₹7328.00 | 324,323 |
| 2026-05-04 | ₹7269.00 | ₹7363.00 | ₹7185.00 | ₹7236.50 | 364,239 |
| 2026-04-30 | ₹7250.00 | ₹7305.00 | ₹7102.00 | ₹7230.00 | 327,820 |
| 2026-04-29 | ₹7340.00 | ₹7373.00 | ₹7212.00 | ₹7264.50 | 361,430 |
| 2026-04-28 | ₹7449.00 | ₹7490.00 | ₹7251.50 | ₹7288.00 | 296,110 |
| 2026-04-27 | ₹7330.50 | ₹7475.00 | ₹7282.50 | ₹7430.50 | 267,337 |
| 2026-04-24 | ₹7575.50 | ₹7594.00 | ₹7304.00 | ₹7328.50 | 343,502 |
| 2026-04-23 | ₹7587.00 | ₹7650.00 | ₹7533.50 | ₹7575.50 | 376,857 |
| 2026-04-22 | ₹7253.00 | ₹7822.50 | ₹7161.00 | ₹7587.00 | 1,729,200 |
| 2026-04-21 | ₹7200.00 | ₹7300.00 | ₹7184.00 | ₹7255.00 | 260,767 |
| 2026-04-20 | ₹7054.50 | ₹7319.50 | ₹6993.50 | ₹7158.00 | 559,841 |
| 2026-04-17 | ₹6880.00 | ₹7083.00 | ₹6833.50 | ₹7029.50 | 558,816 |
| 2026-04-16 | ₹6873.50 | ₹6907.00 | ₹6732.50 | ₹6883.50 | 548,523 |
| 2026-04-15 | ₹6890.00 | ₹6993.00 | ₹6844.00 | ₹6873.00 | 499,662 |
| 2026-04-13 | ₹6725.00 | ₹6878.50 | ₹6688.00 | ₹6828.50 | 320,237 |
| 2026-04-10 | ₹6642.00 | ₹6905.50 | ₹6612.50 | ₹6859.50 | 798,909 |
| 2026-04-09 | ₹6575.00 | ₹6642.00 | ₹6483.50 | ₹6614.00 | 591,302 |
| 2026-04-08 | ₹6399.00 | ₹6584.50 | ₹6370.00 | ₹6565.00 | 626,418 |
| 2026-04-07 | ₹6175.00 | ₹6280.00 | ₹6081.50 | ₹6269.00 | 253,657 |
| 2026-04-06 | ₹6150.00 | ₹6247.50 | ₹6088.00 | ₹6193.50 | 259,645 |
| 2026-04-02 | ₹6021.50 | ₹6158.00 | ₹5916.50 | ₹6142.00 | 275,527 |
| 2026-04-01 | ₹6180.00 | ₹6188.50 | ₹6012.00 | ₹6063.00 | 339,497 |
| 2026-03-30 | ₹5995.00 | ₹6100.00 | ₹5911.00 | ₹5941.50 | 342,351 |
| 2026-03-27 | ₹6190.00 | ₹6190.00 | ₹5987.00 | ₹6105.00 | 425,645 |
| 2026-03-25 | ₹6200.00 | ₹6290.00 | ₹6185.50 | ₹6212.50 | 231,844 |
| 2026-03-24 | ₹6200.00 | ₹6244.50 | ₹6045.00 | ₹6162.00 | 280,421 |
| 2026-03-23 | ₹6264.00 | ₹6264.00 | ₹5975.00 | ₹6041.50 | 274,731 |
| 2026-03-20 | ₹6250.00 | ₹6380.00 | ₹6250.00 | ₹6297.00 | 274,862 |
| 2026-03-19 | ₹6261.00 | ₹6322.00 | ₹6178.50 | ₹6214.00 | 212,355 |
| 2026-03-18 | ₹6320.50 | ₹6415.50 | ₹6280.50 | ₹6337.50 | 280,678 |
| 2026-03-17 | ₹6237.50 | ₹6337.50 | ₹6176.50 | ₹6310.50 | 297,126 |
| 2026-03-16 | ₹6400.00 | ₹6417.00 | ₹6162.50 | ₹6218.00 | 371,084 |
| 2026-03-13 | ₹6439.50 | ₹6554.00 | ₹6339.50 | ₹6392.50 | 1,070,957 |
| 2026-03-12 | ₹6242.00 | ₹6429.50 | ₹6146.00 | ₹6409.00 | 596,298 |
| 2026-03-11 | ₹6230.00 | ₹6325.00 | ₹6181.00 | ₹6280.00 | 599,883 |
| 2026-03-10 | ₹6032.50 | ₹6250.00 | ₹6032.00 | ₹6224.50 | 474,110 |
| 2026-03-09 | ₹5982.00 | ₹6000.00 | ₹5853.00 | ₹5982.50 | 249,926 |
| 2026-03-06 | ₹5900.00 | ₹6118.00 | ₹5869.00 | ₹6062.00 | 377,080 |
| 2026-03-05 | ₹5844.00 | ₹6000.50 | ₹5833.50 | ₹5929.00 | 268,401 |
| 2026-03-04 | ₹5900.00 | ₹5911.50 | ₹5793.50 | ₹5830.50 | 275,613 |
| 2026-03-02 | ₹5840.00 | ₹6073.00 | ₹5835.00 | ₹5983.00 | 275,442 |
| 2026-02-27 | ₹6128.00 | ₹6128.00 | ₹6039.00 | ₹6073.00 | 602,254 |
| 2026-02-26 | ₹6170.00 | ₹6205.50 | ₹6110.50 | ₹6133.00 | 283,878 |
| 2026-02-25 | ₹6101.00 | ₹6180.00 | ₹6046.50 | ₹6167.50 | 363,747 |
| 2026-02-24 | ₹5881.50 | ₹6075.00 | ₹5881.50 | ₹6056.00 | 782,563 |
| 2026-02-23 | ₹6090.00 | ₹6090.00 | ₹5775.00 | ₹5917.50 | 831,004 |
| 2026-02-20 | ₹5725.00 | ₹6246.00 | ₹5719.50 | ₹5987.00 | 4,034,978 |
| 2026-02-19 | ₹5885.00 | ₹5908.00 | ₹5695.00 | ₹5719.50 | 136,031 |
| 2026-02-18 | ₹5836.00 | ₹5909.00 | ₹5771.50 | ₹5881.50 | 178,419 |
| 2026-02-17 | ₹5922.50 | ₹5940.00 | ₹5806.00 | ₹5836.00 | 116,120 |
| 2026-02-16 | ₹5781.00 | ₹5914.00 | ₹5742.50 | ₹5888.00 | 188,248 |
| 2026-02-13 | ₹5788.50 | ₹5855.00 | ₹5726.50 | ₹5780.50 | 152,957 |
| 2026-02-12 | ₹5819.00 | ₹5864.50 | ₹5760.00 | ₹5788.50 | 169,801 |
| 2026-02-11 | ₹5851.00 | ₹5861.00 | ₹5781.00 | ₹5825.50 | 91,365 |
| 2026-02-10 | ₹5850.00 | ₹5884.00 | ₹5806.00 | ₹5870.00 | 155,125 |
| 2026-02-09 | ₹5845.00 | ₹5850.00 | ₹5748.00 | ₹5815.50 | 137,449 |
| 2026-02-06 | ₹5769.00 | ₹5845.00 | ₹5726.50 | ₹5816.00 | 304,093 |
| 2026-02-05 | ₹5750.00 | ₹5840.50 | ₹5663.00 | ₹5770.00 | 205,411 |
| 2026-02-04 | ₹5661.00 | ₹5867.00 | ₹5582.50 | ₹5755.00 | 509,746 |
| 2026-02-03 | ₹5641.50 | ₹5769.00 | ₹5608.00 | ₹5668.50 | 646,658 |
| 2026-02-02 | ₹5490.00 | ₹5537.00 | ₹5368.50 | ₹5468.00 | 156,864 |
| 2026-02-01 | ₹5531.00 | ₹5620.00 | ₹5255.50 | ₹5437.00 | 287,431 |
| 2026-01-30 | ₹5440.00 | ₹5605.50 | ₹5400.00 | ₹5578.50 | 634,906 |
| 2026-01-29 | ₹5050.00 | ₹5547.50 | ₹4983.50 | ₹5474.00 | 2,492,153 |
| 2026-01-28 | ₹4759.00 | ₹5075.00 | ₹4750.00 | ₹5043.50 | 419,235 |
| 2026-01-27 | ₹4694.50 | ₹4777.00 | ₹4649.50 | ₹4707.50 | 178,884 |
| 2026-01-23 | ₹4760.00 | ₹4775.00 | ₹4668.50 | ₹4694.50 | 114,255 |
| 2026-01-22 | ₹4725.00 | ₹4807.00 | ₹4719.00 | ₹4755.50 | 145,026 |
| 2026-01-21 | ₹4692.50 | ₹4751.50 | ₹4637.50 | ₹4707.50 | 349,292 |
| 2026-01-20 | ₹4855.00 | ₹4855.00 | ₹4673.00 | ₹4691.50 | 413,609 |
| 2026-01-19 | ₹4877.50 | ₹4942.00 | ₹4839.00 | ₹4865.50 | 238,177 |
| 2026-01-16 | ₹4935.00 | ₹4960.00 | ₹4852.00 | ₹4872.50 | 186,282 |
| 2026-01-14 | ₹4960.50 | ₹4992.00 | ₹4925.00 | ₹4935.00 | 107,017 |
| 2026-01-13 | ₹5050.00 | ₹5081.50 | ₹4923.00 | ₹4966.00 | 113,004 |
| 2026-01-12 | ₹5075.00 | ₹5075.50 | ₹4951.00 | ₹5048.00 | 172,796 |
| 2026-01-09 | ₹5050.00 | ₹5138.00 | ₹4983.50 | ₹5093.00 | 329,338 |
| 2026-01-08 | ₹5312.00 | ₹5368.00 | ₹4983.50 | ₹5021.00 | 681,840 |
| 2026-01-07 | ₹5215.00 | ₹5307.50 | ₹5181.50 | ₹5299.00 | 123,203 |
| 2026-01-06 | ₹5168.50 | ₹5254.50 | ₹5160.50 | ₹5224.50 | 122,892 |
| 2026-01-05 | ₹5230.00 | ₹5249.50 | ₹5131.00 | ₹5168.50 | 101,498 |
| 2026-01-02 | ₹5156.50 | ₹5220.00 | ₹5156.50 | ₹5205.50 | 63,490 |
| 2026-01-01 | ₹5183.00 | ₹5195.50 | ₹5146.00 | ₹5176.50 | 37,884 |
ABB Share Price Performance Analysis (Jan 2003 - Jun 2026)
ABB price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+35.09%
₹5176.50 → ₹6993.00
Year to Date
Price Volatility
12.21%
Low Volatility
Year to Date
Average Daily Volume
424,122
Year to Date Average
NSE Exchange
ABB Share Price History – Frequently Asked Questions
Common questions about ABB historical data and records. Examine ABB earnings for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of ABB (ABB)?
The all-time high share price of ABB was ₹9149.95 recorded on June 18, 2024 on the NSE exchange.
What is the all-time low share price of ABB (ABB)?
The all-time low share price of ABB was ₹40.35 recorded on January 30, 2003 on the NSE exchange.
How can I download ABB historical share price data?
You can download ABB historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for ABB shares?
The highest trading volume day for ABB was 6,409,415 shares traded on November 30, 2022 on the NSE exchange, with share price at ₹3000.7.