ABB.BO Historical Prices | ABB LTD Stock

BSE 0.00% NSE

0.62%

ABB Ltd (India) (ABB.BO)

-BSE

614.65 0.00(0.00%) 18 Jun 3:48PM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
18 Jun, 2013	619.00	633.90	613.00	614.95	38,100	614.95
17 Jun, 2013	605.00	631.50	590.50	614.65	47,700	614.65
14 Jun, 2013	598.90	604.90	595.65	597.10	7,800	597.10
13 Jun, 2013	599.00	609.00	588.00	592.40	12,500	592.40
12 Jun, 2013	601.00	609.00	595.10	602.20	17,300	602.20
11 Jun, 2013	620.00	624.65	591.60	601.20	23,700	601.20
10 Jun, 2013	634.00	640.10	618.00	620.70	12,800	620.70
7 Jun, 2013	635.50	645.00	622.10	627.50	18,400	627.50
6 Jun, 2013	640.05	651.50	633.20	635.25	28,300	635.25
5 Jun, 2013	636.20	652.00	635.20	642.50	20,700	642.50
4 Jun, 2013	643.60	656.95	635.10	643.00	12,100	643.00
3 Jun, 2013	635.00	660.00	632.05	643.65	47,900	643.65
31 May, 2013	675.00	677.00	632.20	640.85	23,000	640.85
30 May, 2013	676.00	684.80	665.00	669.20	25,700	669.20
29 May, 2013	685.00	691.20	669.50	676.95	48,700	676.95
28 May, 2013	658.00	694.40	658.00	678.30	139,400	678.30
27 May, 2013	668.50	683.95	660.00	663.55	74,900	663.55
24 May, 2013	639.00	676.55	631.50	661.35	146,200	661.35
23 May, 2013	641.40	641.90	619.20	628.70	37,200	628.70
22 May, 2013	658.00	663.00	642.10	644.25	81,000	644.25
21 May, 2013	664.45	679.40	650.00	659.65	230,200	659.65
20 May, 2013	645.25	674.00	622.55	663.35	542,700	663.35
17 May, 2013	549.35	670.00	547.80	660.15	624,900	660.15
16 May, 2013	525.00	552.00	520.40	545.55	23,100	545.55
15 May, 2013	510.20	526.10	510.20	521.55	5,000	521.55
14 May, 2013	517.00	519.50	501.00	516.00	3,500	516.00
13 May, 2013	520.10	527.00	517.00	518.50	5,500	518.50
10 May, 2013	530.00	531.90	522.15	527.15	8,400	527.15
9 May, 2013	538.75	538.75	514.80	528.45	21,700	528.45
8 May, 2013	525.10	540.00	525.10	536.25	22,400	536.25
7 May, 2013	530.00	534.00	521.85	524.75	9,400	524.75
6 May, 2013	528.80	530.00	523.70	527.05	5,100	527.05
3 May, 2013	518.35	535.80	518.35	524.90	13,500	524.90
2 May, 2013	517.00	533.65	513.65	518.35	11,500	518.35
1 May, 2013	519.55	519.55	519.55	519.55	0	519.55
30 Apr, 2013	515.00	526.00	513.60	519.55	30,100	519.55
30-Apr-2013	3.00 Dividend
29 Apr, 2013	500.00	516.50	498.50	511.00	16,600	508.00
26 Apr, 2013	507.95	512.00	495.00	498.10	5,100	495.18
25 Apr, 2013	515.00	515.00	502.15	504.20	4,900	501.24
24 Apr, 2013	508.55	508.55	508.55	508.55	0	505.56
23 Apr, 2013	499.80	513.35	498.70	508.55	9,100	505.56
22 Apr, 2013	491.70	499.80	489.00	494.80	8,000	491.90
19 Apr, 2013	489.70	489.70	489.70	489.70	0	486.83
18 Apr, 2013	491.00	495.00	487.50	489.70	5,300	486.83
17 Apr, 2013	481.95	503.80	475.00	486.35	21,800	483.49
16 Apr, 2013	471.20	484.95	471.20	478.45	8,000	475.64
15 Apr, 2013	474.30	482.00	469.00	474.90	13,600	472.11
12 Apr, 2013	479.00	480.00	473.00	473.90	16,700	471.12
11 Apr, 2013	478.00	484.00	475.00	478.05	14,300	475.24
10 Apr, 2013	481.00	481.50	469.00	473.40	8,100	470.62
9 Apr, 2013	493.00	496.00	477.15	479.60	7,500	476.78
8 Apr, 2013	495.00	497.00	485.00	486.60	3,300	483.74
5 Apr, 2013	496.50	496.50	489.40	490.80	7,200	487.92
4 Apr, 2013	503.00	506.90	493.20	497.35	5,300	494.43
3 Apr, 2013	511.90	515.00	500.00	503.15	9,900	500.20
2 Apr, 2013	511.00	524.90	501.15	508.20	12,700	505.22
1 Apr, 2013	494.20	513.35	491.35	511.10	14,600	508.10
29 Mar, 2013	489.20	489.20	489.20	489.20	0	486.33
28 Mar, 2013	490.70	494.00	484.30	489.20	7,700	486.33
27 Mar, 2013	488.85	488.85	488.85	488.85	0	485.98
26 Mar, 2013	493.50	495.00	485.00	488.85	13,300	485.98
25 Mar, 2013	517.95	517.95	487.50	493.85	8,000	490.95
22 Mar, 2013	523.15	524.95	505.00	509.05	10,100	506.06
21 Mar, 2013	532.00	540.20	520.50	523.55	13,300	520.48
20 Mar, 2013	550.00	550.00	527.00	531.30	9,700	528.18
19 Mar, 2013	562.80	573.45	545.00	550.35	11,700	547.12
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in INR.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! India Finance

Search for share prices

More On ABB.BO

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

ABB Ltd (India) (ABB.BO)