ABB INDIA LTD - Price History
Monthly price history for ABB.NS (ABB INDIA LTD)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ₹8,371.35 | ₹8,371.35 |
| April 2024 | ₹6,540.75 | ₹6,540.75 |
| March 2024 | ₹6,366 | ₹6,366 |
| February 2024 | ₹5,474 | ₹5,474 |
| January 2024 | ₹4,660 | ₹4,660 |
| December 2023 | ₹4,671 | ₹4,671 |
| November 2023 | ₹4,449 | ₹4,449 |
| October 2023 | ₹4,113 | ₹4,113 |
| September 2023 | ₹4,099 | ₹4,099 |
| August 2023 | ₹4,385 | ₹4,385 |
| July 2023 | ₹4,551.23 | ₹4,557 |
| June 2023 | ₹4,413.40 | ₹4,419 |
| May 2023 | ₹4,289.46 | ₹4,294.90 |
| April 2023 | ₹3,407.38 | ₹3,411.70 |
| March 2023 | ₹3,345.32 | ₹3,355 |
| February 2023 | ₹3,205.63 | ₹3,214.90 |
| January 2023 | ₹2,841.78 | ₹2,850 |
| December 2022 | ₹2,669.28 | ₹2,677 |
| November 2022 | ₹2,996.33 | ₹3,005 |
| October 2022 | ₹3,051.13 | ₹3,059.95 |
| September 2022 | ₹3,065.88 | ₹3,074.75 |
| August 2022 | ₹3,251.90 | ₹3,261.30 |
| July 2022 | ₹2,727.11 | ₹2,735 |
| June 2022 | ₹2,283.40 | ₹2,290 |
| May 2022 | ₹2,422.89 | ₹2,429.90 |
| April 2022 | ₹2,100.92 | ₹2,107 |
| March 2022 | ₹2,128.53 | ₹2,140 |
| February 2022 | ₹2,141.76 | ₹2,153.30 |
| January 2022 | ₹2,288.67 | ₹2,301 |
| December 2021 | ₹2,227 | ₹2,239 |
| November 2021 | ₹2,029.02 | ₹2,039.95 |
| October 2021 | ₹2,083.97 | ₹2,095.20 |
| September 2021 | ₹1,857.99 | ₹1,868 |
| August 2021 | ₹1,886.83 | ₹1,897 |
| July 2021 | ₹1,685.17 | ₹1,694.25 |
| June 2021 | ₹1,800.30 | ₹1,810 |
| May 2021 | ₹1,640.16 | ₹1,649 |
| April 2021 | ₹1,382.55 | ₹1,390 |
| March 2021 | ₹1,385.44 | ₹1,398 |
| February 2021 | ₹1,511.30 | ₹1,525 |
| January 2021 | ₹1,374.64 | ₹1,387.10 |
| December 2020 | ₹1,200.12 | ₹1,211 |
| November 2020 | ₹1,059.40 | ₹1,069 |
| October 2020 | ₹881.01 | ₹889 |
| September 2020 | ₹855.59 | ₹863.35 |
| August 2020 | ₹943.65 | ₹952.20 |
| July 2020 | ₹888.45 | ₹896.50 |
| June 2020 | ₹932.54 | ₹946 |
| May 2020 | ₹733.41 | ₹744 |
| April 2020 | ₹886.27 | ₹904 |
| March 2020 | ₹915.97 | ₹934.30 |
| February 2020 | ₹1,161.85 | ₹1,185.10 |
| January 2020 | ₹1,279.35 | ₹1,304.95 |
| December 2019 | ₹1,263.71 | ₹1,289 |
| November 2019 | ₹1,270.76 | ₹1,296.19 |
| October 2019 | ₹1,275.16 | ₹1,300.68 |
| September 2019 | ₹1,335.80 | ₹1,362.53 |
| August 2019 | ₹1,175.78 | ₹1,199.31 |
| July 2019 | ₹1,204.81 | ₹1,228.92 |
| June 2019 | ₹1,415.69 | ₹1,444.02 |
| May 2019 | ₹1,381.17 | ₹1,408.81 |
| April 2019 | ₹1,298.12 | ₹1,324.09 |
| March 2019 | ₹1,151.43 | ₹1,178.68 |
| February 2019 | ₹1,077.82 | ₹1,103.33 |
| January 2019 | ₹1,112.87 | ₹1,139.21 |
| December 2018 | ₹1,165.46 | ₹1,193.04 |
| November 2018 | ₹1,225.26 | ₹1,254.26 |
| October 2018 | ₹1,121.64 | ₹1,148.18 |
| September 2018 | ₹1,240.82 | ₹1,270.18 |
| August 2018 | ₹1,147.92 | ₹1,175.09 |
| July 2018 | ₹1,064.68 | ₹1,089.88 |
| June 2018 | ₹1,042.77 | ₹1,067.45 |
| May 2018 | ₹1,078.70 | ₹1,104.23 |
| April 2018 | ₹1,188.54 | ₹1,216.67 |
| March 2018 | ₹1,126.26 | ₹1,157.15 |
| February 2018 | ₹1,340.17 | ₹1,376.92 |
| January 2018 | ₹1,444.07 | ₹1,483.67 |
| December 2017 | ₹1,224.93 | ₹1,258.52 |
| November 2017 | ₹1,214.44 | ₹1,247.75 |
| October 2017 | ₹1,210.08 | ₹1,243.27 |
| September 2017 | ₹1,219.69 | ₹1,253.14 |
| August 2017 | ₹1,166.43 | ₹1,198.42 |
| July 2017 | ₹1,241.39 | ₹1,275.43 |
| June 2017 | ₹1,267.70 | ₹1,302.47 |
| May 2017 | ₹1,274.69 | ₹1,309.65 |
| April 2017 | ₹1,226.84 | ₹1,260.49 |
| March 2017 | ₹1,113.97 | ₹1,148.18 |
| February 2017 | ₹1,040 | ₹1,071.94 |
| January 2017 | ₹951.79 | ₹981.02 |
| December 2016 | ₹909.37 | ₹937.30 |
| November 2016 | ₹924.25 | ₹952.63 |
| October 2016 | ₹956.85 | ₹986.23 |
| September 2016 | ₹992.04 | ₹1,022.51 |
| August 2016 | ₹1,008.41 | ₹1,039.38 |
| July 2016 | ₹1,101.79 | ₹1,135.63 |
| June 2016 | ₹1,061.75 | ₹1,094.36 |
| May 2016 | ₹1,075.69 | ₹1,108.72 |
| April 2016 | ₹1,122.72 | ₹1,157.20 |
| March 2016 | ₹1,110.59 | ₹1,148.18 |
| February 2016 | ₹873.03 | ₹902.58 |
| January 2016 | ₹842.92 | ₹871.45 |
| December 2015 | ₹969.99 | ₹1,002.82 |
| November 2015 | ₹1,015.59 | ₹1,049.96 |
| October 2015 | ₹1,067.17 | ₹1,103.29 |
| September 2015 | ₹923.88 | ₹955.15 |
| August 2015 | ₹1,068.86 | ₹1,105.04 |
| July 2015 | ₹1,202.17 | ₹1,242.86 |
| June 2015 | ₹1,148.17 | ₹1,187.03 |
| May 2015 | ₹1,155.10 | ₹1,194.20 |
| April 2015 | ₹1,155.93 | ₹1,195.05 |
| March 2015 | ₹1,095.90 | ₹1,136.52 |
| February 2015 | ₹1,206.62 | ₹1,251.34 |
| January 2015 | ₹1,108.01 | ₹1,149.08 |
| December 2014 | ₹1,101.95 | ₹1,142.80 |
| November 2014 | ₹960.10 | ₹995.69 |
| October 2014 | ₹1,012 | ₹1,049.51 |
| September 2014 | ₹994.70 | ₹1,031.57 |
| August 2014 | ₹853.54 | ₹885.18 |
| July 2014 | ₹899.90 | ₹933.26 |
| June 2014 | ₹971.22 | ₹1,007.22 |
| May 2014 | ₹785.47 | ₹814.58 |
| April 2014 | ₹733.48 | ₹760.67 |
| March 2014 | ₹740.84 | ₹771.44 |
| February 2014 | ₹618.51 | ₹644.06 |
| January 2014 | ₹505.66 | ₹526.55 |
| December 2013 | ₹597.11 | ₹621.77 |
| November 2013 | ₹579.79 | ₹603.74 |
| October 2013 | ₹538.40 | ₹560.64 |
| September 2013 | ₹466.90 | ₹486.18 |
| August 2013 | ₹385.92 | ₹401.86 |
| July 2013 | ₹429.56 | ₹447.30 |
| June 2013 | ₹531.25 | ₹553.19 |
| May 2013 | ₹553 | ₹575.84 |
| April 2013 | ₹451.40 | ₹470.04 |
| March 2013 | ₹416.35 | ₹436.40 |
| February 2013 | ₹494.66 | ₹518.48 |
| January 2013 | ₹556.96 | ₹583.78 |
| December 2012 | ₹598.21 | ₹627.02 |
| November 2012 | ₹610.18 | ₹639.57 |
| October 2012 | ₹632.27 | ₹662.72 |
| September 2012 | ₹683.57 | ₹716.49 |
| August 2012 | ₹611.98 | ₹641.46 |
| July 2012 | ₹679.50 | ₹712.23 |
| June 2012 | ₹685.41 | ₹718.42 |
| May 2012 | ₹629.02 | ₹659.31 |
| April 2012 | ₹695.43 | ₹731.97 |
| March 2012 | ₹715.03 | ₹752.60 |
| February 2012 | ₹690.18 | ₹726.45 |
| January 2012 | ₹692.87 | ₹729.28 |
| December 2011 | ₹497.28 | ₹523.41 |
| November 2011 | ₹510.74 | ₹537.58 |
| October 2011 | ₹602.53 | ₹634.19 |
| September 2011 | ₹589.32 | ₹620.29 |
| August 2011 | ₹719.03 | ₹756.81 |
| July 2011 | ₹744.85 | ₹783.99 |
| June 2011 | ₹745.79 | ₹784.98 |
| May 2011 | ₹736.84 | ₹775.56 |
| April 2011 | ₹724.76 | ₹764.84 |
| March 2011 | ₹665.56 | ₹702.37 |
| February 2011 | ₹565.60 | ₹596.88 |
| January 2011 | ₹634.20 | ₹669.27 |
| December 2010 | ₹680.01 | ₹717.62 |
| November 2010 | ₹654.50 | ₹690.70 |
| October 2010 | ₹697.01 | ₹735.56 |
| September 2010 | ₹795.61 | ₹839.61 |
| August 2010 | ₹661.05 | ₹697.61 |
| July 2010 | ₹691.06 | ₹729.28 |
| June 2010 | ₹732.28 | ₹772.78 |
| May 2010 | ₹727.90 | ₹768.16 |
| April 2010 | ₹672.16 | ₹711.34 |
| March 2010 | ₹703.74 | ₹744.75 |
| February 2010 | ₹675.55 | ₹714.92 |
| January 2010 | ₹689.12 | ₹729.28 |
| December 2009 | ₹652.28 | ₹690.30 |
| November 2009 | ₹628.51 | ₹665.14 |
| October 2009 | ₹648.43 | ₹686.22 |
| September 2009 | ₹665 | ₹703.76 |
| August 2009 | ₹643.38 | ₹680.88 |
| July 2009 | ₹592.49 | ₹627.02 |
| June 2009 | ₹665.46 | ₹704.25 |
| May 2009 | ₹551.72 | ₹583.87 |
| April 2009 | ₹407.73 | ₹433.75 |
| March 2009 | ₹360.89 | ₹383.92 |
| February 2009 | ₹310.35 | ₹330.15 |
| January 2009 | ₹409.72 | ₹435.86 |
| December 2008 | ₹377.76 | ₹401.86 |
| November 2008 | ₹374.39 | ₹398.28 |
| October 2008 | ₹457.36 | ₹486.54 |
| September 2008 | ₹674.58 | ₹717.62 |
| August 2008 | ₹739.96 | ₹787.18 |
| July 2008 | ₹650.96 | ₹692.50 |
| June 2008 | ₹666.18 | ₹708.69 |
| May 2008 | ₹864.29 | ₹919.44 |
| April 2008 | ₹963.14 | ₹1,027.09 |
| March 2008 | ₹984.25 | ₹1,049.60 |
| February 2008 | ₹975.76 | ₹1,040.54 |
| January 2008 | ₹936.22 | ₹998.38 |
| December 2007 | ₹1,272.23 | ₹1,356.70 |
| November 2007 | ₹1,320.64 | ₹1,408.32 |
| October 2007 | ₹1,320.64 | ₹1,408.32 |
| September 2007 | ₹1,087.64 | ₹1,159.85 |
| August 2007 | ₹943.72 | ₹1,006.37 |
| July 2007 | ₹966.50 | ₹1,030.67 |
| June 2007 | ₹919.82 | ₹980.89 |
| May 2007 | ₹775.56 | ₹4,135.25 |
| April 2007 | ₹685.42 | ₹3,664.30 |
| March 2007 | ₹597.68 | ₹3,195.20 |
| February 2007 | ₹610.76 | ₹3,265.15 |
| January 2007 | ₹607.07 | ₹3,245.40 |
| December 2006 | ₹624.01 | ₹3,336 |
| November 2006 | ₹588.74 | ₹3,147.45 |
| October 2006 | ₹601.02 | ₹3,213.10 |
| September 2006 | ₹489.62 | ₹2,617.50 |
| August 2006 | ₹469.98 | ₹2,512.55 |
| July 2006 | ₹404.04 | ₹2,160 |
| June 2006 | ₹418.81 | ₹2,238.95 |
| May 2006 | ₹390.95 | ₹2,090.05 |
| April 2006 | ₹521.23 | ₹2,794.20 |
| March 2006 | ₹490.78 | ₹2,630.95 |
| February 2006 | ₹425.03 | ₹2,278.50 |
| January 2006 | ₹423.33 | ₹2,269.40 |
| December 2005 | ₹321.58 | ₹1,723.90 |
| November 2005 | ₹324.62 | ₹1,740.20 |
| October 2005 | ₹282.79 | ₹1,515.95 |
| September 2005 | ₹285.84 | ₹1,532.30 |
| August 2005 | ₹266.05 | ₹1,426.25 |
| July 2005 | ₹245.14 | ₹1,314.15 |
| June 2005 | ₹223.21 | ₹1,196.60 |
| May 2005 | ₹218.45 | ₹1,171.05 |
| April 2005 | ₹199.54 | ₹1,076.45 |
| March 2005 | ₹196.22 | ₹1,058.50 |
| February 2005 | ₹213.72 | ₹1,152.95 |
| January 2005 | ₹162.12 | ₹874.60 |
| December 2004 | ₹161.29 | ₹870.10 |
| November 2004 | ₹162.12 | ₹874.60 |
| October 2004 | ₹127.04 | ₹685.30 |
| September 2004 | ₹125.04 | ₹674.55 |
| August 2004 | ₹126.38 | ₹681.75 |
| July 2004 | ₹117.27 | ₹632.60 |
| June 2004 | ₹110.91 | ₹598.30 |
| May 2004 | ₹107.26 | ₹578.60 |
| April 2004 | ₹130.04 | ₹701.50 |
| March 2004 | ₹131.72 | ₹716.70 |
| February 2004 | ₹116.39 | ₹633.30 |
| January 2004 | ₹109.63 | ₹596.50 |
| December 2003 | ₹110.92 | ₹603.55 |
| November 2003 | ₹87.37 | ₹475.40 |
| October 2003 | ₹87.05 | ₹473.65 |
| September 2003 | ₹78.55 | ₹427.40 |
| August 2003 | ₹78.79 | ₹428.70 |
| July 2003 | ₹62.39 | ₹339.50 |
| June 2003 | ₹60.83 | ₹331 |
| May 2003 | ₹56.49 | ₹307.40 |
| April 2003 | ₹50.78 | ₹276.30 |
| March 2003 | ₹47.81 | ₹260.15 |
| February 2003 | ₹52.40 | ₹291.55 |
| January 2003 | ₹44.84 | ₹249.45 |
| December 2002 | ₹40.14 | ₹223.35 |
| November 2002 | ₹38.70 | ₹215.30 |
| October 2002 | ₹38.70 | ₹215.30 |
| September 2002 | ₹45.14 | ₹251.15 |
| August 2002 | ₹45.63 | ₹253.85 |
| July 2002 | ₹44.34 | ₹246.70 |
| June 2002 | ₹43.65 | ₹242.85 |
| May 2002 | ₹39.41 | ₹219.25 |
| April 2002 | ₹43.21 | ₹240.40 |
| March 2002 | ₹43.19 | ₹240.30 |
| February 2002 | ₹41.60 | ₹231.45 |
| January 2002 | ₹35.80 | ₹199.15 |
| December 2001 | ₹32.81 | ₹182.55 |
| November 2001 | ₹32.84 | ₹182.70 |
| October 2001 | ₹30.97 | ₹172.30 |
| September 2001 | ₹31.78 | ₹176.80 |
| August 2001 | ₹37.08 | ₹206.30 |
| July 2001 | ₹40.79 | ₹226.95 |
| June 2001 | ₹40.63 | ₹226.05 |
| May 2001 | ₹44.68 | ₹248.60 |
| April 2001 | ₹39.50 | ₹219.75 |
| March 2001 | ₹38.79 | ₹215.80 |
| February 2001 | ₹50.93 | ₹283.35 |
| January 2001 | ₹42.79 | ₹238.05 |
| December 2000 | ₹42.62 | ₹237.15 |
| November 2000 | ₹42.23 | ₹234.95 |
| October 2000 | ₹35.13 | ₹195.45 |
| September 2000 | ₹34.18 | ₹190.15 |
| August 2000 | ₹39.80 | ₹221.45 |
| July 2000 | ₹32.57 | ₹181.20 |
| June 2000 | ₹33.54 | ₹186.60 |
| May 2000 | ₹30.39 | ₹169.10 |
| April 2000 | ₹26.60 | ₹148 |
| March 2000 | ₹35.41 | ₹197 |
| February 2000 | ₹44.66 | ₹248.45 |
| January 2000 | ₹42.58 | ₹236.90 |
| December 1999 | ₹41.27 | ₹229.60 |
| November 1999 | ₹57.55 | ₹320.20 |
| October 1999 | ₹65.01 | ₹361.70 |
| September 1999 | ₹64.80 | ₹360.50 |
| August 1999 | ₹73.12 | ₹406.80 |
| July 1999 | ₹65.34 | ₹363.50 |
| June 1999 | ₹57.24 | ₹318.45 |
| May 1999 | ₹48.04 | ₹267.30 |
| April 1999 | ₹47.08 | ₹261.95 |
| March 1999 | ₹75.45 | ₹419.80 |
| February 1999 | ₹81.02 | ₹450.75 |
| January 1999 | ₹81.58 | ₹453.90 |
| December 1998 | ₹81.42 | ₹453 |
| November 1998 | ₹82.15 | ₹457.05 |
| October 1998 | ₹76.78 | ₹427.20 |
| September 1998 | ₹80.77 | ₹449.40 |
| August 1998 | ₹74.45 | ₹414.20 |
| July 1998 | ₹66.03 | ₹367.35 |
| June 1998 | ₹68.25 | ₹379.70 |
| May 1998 | ₹84.40 | ₹469.60 |
| April 1998 | ₹96.57 | ₹537.30 |
| March 1998 | ₹89.64 | ₹498.75 |
| February 1998 | ₹70.18 | ₹390.45 |
| January 1998 | ₹71.51 | ₹397.85 |
| December 1997 | ₹76.02 | ₹422.95 |
| November 1997 | ₹86.50 | ₹481.25 |
| October 1997 | ₹102.58 | ₹570.75 |
| September 1997 | ₹97.95 | ₹544.95 |
| August 1997 | ₹95.29 | ₹530.15 |
| July 1997 | ₹97.69 | ₹543.50 |
| June 1997 | ₹105.20 | ₹585.30 |
| May 1997 | ₹104.80 | ₹583.05 |
| April 1997 | ₹104.24 | ₹579.95 |
| March 1997 | ₹95.61 | ₹531.95 |
| February 1997 | ₹93.72 | ₹521.40 |
| January 1997 | ₹87.55 | ₹487.10 |
| December 1996 | ₹93.35 | ₹519.35 |
| November 1996 | ₹91.30 | ₹677.27 |
| October 1996 | ₹95.53 | ₹708.67 |
| September 1996 | ₹96.42 | ₹715.27 |
| August 1996 | ₹95.95 | ₹711.80 |
| July 1996 | ₹91.90 | ₹681.73 |
| June 1996 | ₹90.08 | ₹668.27 |
| May 1996 | ₹86.36 | ₹640.67 |
| April 1996 | ₹83.42 | ₹618.87 |
| March 1996 | ₹71.35 | ₹529.27 |
| February 1996 | ₹76.18 | ₹565.13 |
| January 1996 | ₹65.93 | ₹489.07 |
| December 1995 | ₹62.70 | ₹465.13 |
| November 1995 | ₹59.74 | ₹443.13 |
| October 1995 | ₹75.34 | ₹558.87 |
| September 1995 | ₹76.78 | ₹569.60 |
| August 1995 | ₹74.97 | ₹556.13 |
| July 1995 | ₹72.43 | ₹537.33 |
| June 1995 | ₹67.72 | ₹502.33 |
| May 1995 | ₹69.53 | ₹515.80 |
| April 1995 | ₹67.72 | ₹502.33 |
| March 1995 | ₹72.68 | ₹539.13 |
| February 1995 | ₹77.39 | ₹574.07 |
| January 1995 | ₹81.02 | ₹601 |
| December 1994 | ₹67.72 | ₹502.33 |
| November 1994 | ₹85.25 | ₹632.40 |
ABB.NS
Price: ₹8,371.35
52 week price:
Dividend Yield: 0.29%
5-year range yield:
Forward Dividend Yield: 0.29%
Payout Ratio: 18.63%
Payout Ratio Range:
Dividend Per Share: 23.80 INR
Earnings Per Share: 57.28 INR
P/E Ratio: 78.22
Exchange: NSI
Sector: Industrials
Industry: Specialty Industrial Machinery
Market Capitalization: 1.8 trillion
Average Dividend Frequency: 1
Years Paying Dividends: 21
DGR3: 16.75%
DGR5: 21.87%
DGR10: 26.08%