All stocks
NSE: ABB·ISIN INE117A01022·Data to 2026-10-26
Abb India Limited historical data
₹6,357.50+0.00%close 2026-10-26
Price since 2010 (adjusted)
Weekly closes, back-adjusted for splits, bonuses and dividends.
52w high
₹7,924.50
52w low
₹4,637.50
Turnover
₹132.2 Cr
Volume
2,12,650
1y return
+23.3%
3y CAGR
+18.2%
5y CAGR
+28.9%
10y CAGR
+20.3%
Splits, bonus and corporate actions
| Ex-date | Type | Detail |
|---|---|---|
| 2019-12-20 | demerger | Demerger |
| 2010-05-03 | agm | Agm/Div-Rs.2/- Per Share |
| 2026-08-07 | dividend | Special Dividend - Rs 90 Per Share |
| 2026-04-30 | dividend | Dividend - Rs 29.59 Per Share |
| 2025-08-08 | dividend | Interim Dividend - Rs 9.77 Per Share |
| 2025-05-02 | dividend | Dividend - Rs 33.50 Per Share |
| 2024-08-23 | dividend | Interim Dividend - Rs 10.66 Per Share |
| 2024-05-03 | dividend | Annual General Meeting/Dividend - Rs 23.80 Per Share |
| 2023-08-25 | dividend | Special Dividend - Rs 5.50 Per Share |
| 2023-04-27 | dividend | Annual General Meeting/Dividend - Rs 5.50 Per Share |
| 2022-04-27 | dividend | Annual General Meeting/Dividend - Rs 5.20 Per Share |
| 2021-04-19 | dividend | Annual General Meeting/Dividend - Rs 5 Per Share |
| 2020-07-16 | dividend | Annual General Meeting/Dividend - Rs 4.80 Per Share |
| 2019-04-26 | dividend | Annual General Meeting/Dividend - Rs 4.80 Per Share |
Last 30 trading days
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-26 | 6,154.50 | 6,357.50 | 6,064.00 | 6,357.50 | 2,12,650 |
| 2026-10-23 | 6,430.00 | 6,430.00 | 6,070.00 | 6,140.00 | 4,58,735 |
| 2026-10-22 | 6,547.00 | 6,593.50 | 6,393.00 | 6,464.50 | 3,78,969 |
| 2026-10-21 | 7,038.00 | 7,038.00 | 6,510.00 | 6,559.50 | 6,56,683 |
| 2026-10-19 | 6,800.00 | 7,019.50 | 6,771.00 | 6,974.00 | 5,57,390 |
| 2026-10-16 | 6,800.00 | 6,916.00 | 6,663.00 | 6,801.00 | 3,71,620 |
| 2026-10-15 | 6,900.00 | 6,920.00 | 6,764.00 | 6,816.00 | 3,20,570 |
| 2026-10-14 | 6,950.00 | 7,034.00 | 6,906.50 | 6,999.00 | 1,74,765 |
| 2026-10-13 | 6,805.00 | 6,977.50 | 6,708.00 | 6,977.50 | 2,04,788 |
| 2026-10-12 | 6,800.50 | 6,980.00 | 6,800.50 | 6,855.50 | 2,03,395 |
| 2026-10-09 | 6,795.00 | 6,798.00 | 6,575.00 | 6,780.00 | 3,36,748 |
| 2026-10-08 | 7,005.00 | 7,005.50 | 6,750.00 | 6,770.00 | 1,55,147 |
| 2026-10-07 | 7,122.50 | 7,122.50 | 6,989.00 | 7,005.00 | 1,33,622 |
| 2026-10-06 | 6,899.00 | 7,140.50 | 6,873.00 | 7,122.50 | 2,41,531 |
| 2026-10-05 | 6,950.00 | 6,981.00 | 6,846.50 | 6,895.00 | 1,57,334 |
| 2026-10-01 | 6,780.00 | 6,947.50 | 6,735.00 | 6,900.00 | 2,40,835 |
| 2026-09-30 | 6,801.00 | 6,927.50 | 6,771.00 | 6,776.00 | 2,29,223 |
| 2026-09-29 | 6,950.00 | 6,953.00 | 6,660.50 | 6,660.50 | 2,13,768 |
| 2026-09-28 | 7,038.00 | 7,041.50 | 6,910.50 | 6,972.50 | 2,09,202 |
| 2026-09-25 | 7,111.00 | 7,201.50 | 7,025.00 | 7,052.50 | 80,574 |
| 2026-09-24 | 7,080.00 | 7,144.50 | 7,062.50 | 7,129.00 | 1,41,360 |
| 2026-09-23 | 7,141.50 | 7,185.00 | 7,077.00 | 7,120.00 | 91,561 |
| 2026-09-22 | 7,261.50 | 7,405.50 | 7,117.50 | 7,120.50 | 1,96,683 |
| 2026-09-21 | 7,240.00 | 7,330.00 | 7,221.00 | 7,271.00 | 1,61,482 |
| 2026-09-18 | 7,185.50 | 7,307.00 | 7,151.00 | 7,270.50 | 3,83,030 |
| 2026-09-17 | 6,980.00 | 7,168.00 | 6,975.50 | 7,130.50 | 2,07,124 |
| 2026-09-16 | 7,005.00 | 7,051.00 | 6,905.50 | 6,980.00 | 1,15,646 |
| 2026-09-15 | 7,268.00 | 7,268.00 | 7,005.00 | 7,005.00 | 1,95,095 |
| 2026-09-11 | 7,294.00 | 7,324.00 | 7,173.00 | 7,274.00 | 1,92,422 |
| 2026-09-10 | 7,400.00 | 7,418.50 | 7,287.00 | 7,329.00 | 93,304 |
Get the full ABB history
Raw OHLCV needs no key. Adjusted prices need a free key.
curl
curl "https://api.tejhq.dev/v1/ohlcv/nse/ABB?from=2010-01-04"python
# pip install tejhq
from tej import Client
rows = Client().ohlcv("ABB", "nse", "2010-01-04", "2026-10-26")
print(len(rows), rows[-1])FAQ
- How far back does ABB historical data go?
- TejHQ has daily NSE data for ABB from 2010-01-04 to 2026-10-26, sourced from the official NSE bhavcopy and updated every trading day, ready by the next morning IST.
- Has ABB had any splits or bonus issues?
- Yes. Demerger (ex-date 2019-12-20); Agm/Div-Rs.2/- Per Share (ex-date 2010-05-03). The /v1/adjusted endpoint back-adjusts prices for these.
- How do I download ABB historical prices?
- Call https://api.tejhq.dev/v1/ohlcv/nse/ABB?from=2010-01-04 with no key, use the Python SDK (pip install tejhq), or download the full NSE history as parquet from HuggingFace (tejhq/indian-markets).