Saaketa Consultants LTD

BSE Prices delayed by 5 minutes... << Prices as on Aug 16, 2019 >> ABB 1359.75 [ 0.73 ]ACC 1590.5 [ -0.36 ]AMBUJA CEM 213.95 [ 0.02 ]ASIAN PAINTS 1597 [ 1.77 ]AXIS BANK 675.55 [ 1.86 ]BAJAJ AUTO 2750.15 [ 1.29 ]BANKOFBARODA 102.4 [ 1.34 ]BHARTI AIRTE 361.3 [ 0.01 ]BHEL 51.35 [ 0.59 ]BPCL 351.35 [ -0.86 ]BRITANIAINDS 2499.75 [ 0.76 ]CAIRN INDIA 285.4 [ 0.90 ]CIPLA 476.25 [ -0.47 ]COAL INDIA 201.85 [ 0.70 ]COLGATEPALMO 1197.75 [ -0.19 ]DABUR INDIA 428.15 [ -0.76 ]DLF 177.7 [ 1.66 ]DRREDDYSLAB 2492.8 [ -0.73 ]GAIL 129.65 [ 2.33 ]GRASIM INDS 751.9 [ 2.35 ]HCLTECHNOLOG 1061.65 [ -1.37 ]HDFC 2098.75 [ -0.91 ]HDFC BANK 2226.65 [ -0.15 ]HEROMOTOCORP 2667.85 [ 1.25 ]HIND.UNILEV 1826.2 [ -0.61 ]HINDALCO 179.75 [ -0.53 ]ICICI BANK 419.15 [ 0.43 ]IDFC 34.3 [ 5.05 ]INDIANHOTELS 132.2 [ -1.64 ]INDUSINDBANK 1438.25 [ 2.70 ]INFOSYS 774.55 [ -0.05 ]ITC LTD 252.9 [ 1.63 ]JINDALSTLPOW 103.7 [ -0.10 ]KOTAK BANK 1499.5 [ 0.51 ]L&T 1334.85 [ 0.06 ]LUPIN 729.4 [ -0.67 ]MAH&MAH 527.6 [ 0.80 ]MARUTI SUZUK 5975.15 [ 2.74 ]MTNL 6.35 [ 3.42 ]NESTLE 12011.1 [ -0.16 ]NIIT 93.35 [ -2.66 ]NMDC 102.85 [ -1.72 ]NTPC 117.85 [ 0.21 ]ONGC 128.15 [ 1.10 ]PNB 68.1 [ 3.89 ]POWER GRID 211.25 [ 2.85 ]RIL 1277.4 [ -0.85 ]SBI 290.95 [ 0.38 ]SESA GOA 144.3 [ -1.54 ]SHIPPINGCORP 27 [ 1.50 ]SUNPHRMINDS 414.75 [ -0.55 ]TATA CHEM 555.8 [ -1.23 ]TATA GLOBAL 266.85 [ -0.02 ]TATA MOTORS 121.2 [ 0.29 ]TATA STEEL 362.85 [ -0.44 ]TATAPOWERCOM 56.1 [ 1.08 ]TCS 2163.5 [ -1.87 ]TECH MAHINDR 659.15 [ 0.03 ]ULTRATECHCEM 4212.05 [ -0.26 ]UNITED SPIRI 589.55 [ -0.08 ]WIPRO 249.3 [ -0.74 ]ZEETELEFILMS 346.5 [ 1.46 ]

BSE

ABB India Ltd.

High Low

You can view weekly, monthly and yearly high lows data along with graphical representation.

NSE: ABBEQ BSE: 500002ISIN: INE117A01022INDUSTRY: Electric Equipment - General

BSE

` 1359.75

Open: 1365.00

Today's Range 1338.55

1367.40

+9.80 (+ 0.72 %)

Prev Close: 1349.95

52 Week Range 1190.75

1669.00

Exchange	High	High Date	Low	Low Date
52 Week High/Low
BSE	1,669.00	05/07/2019	1,190.75	16/08/2018
NSE	1,670.00	05/07/2019	1,190.00	30/10/2018

Weekly High Low Details

WeekEnding	High	High Date	Low	Low Date
16/08/2019	1,405.00	13/08/2019	1,313.20	14/08/2019
09/08/2019	1,426.70	08/08/2019	1,331.95	05/08/2019
02/08/2019	1,435.50	29/07/2019	1,340.00	31/07/2019
26/07/2019	1,444.00	23/07/2019	1,350.45	24/07/2019
19/07/2019	1,534.00	17/07/2019	1,411.00	19/07/2019
12/07/2019	1,558.60	08/07/2019	1,457.65	08/07/2019
05/07/2019	1,669.00	05/07/2019	1,523.60	05/07/2019
28/06/2019	1,639.70	27/06/2019	1,541.25	25/06/2019
21/06/2019	1,576.05	20/06/2019	1,510.00	17/06/2019
14/06/2019	1,625.40	10/06/2019	1,501.15	14/06/2019
07/06/2019	1,611.70	03/06/2019	1,521.60	07/06/2019
31/05/2019	1,621.00	28/05/2019	1,485.00	27/05/2019
24/05/2019	1,501.35	24/05/2019	1,402.05	22/05/2019
17/05/2019	1,405.00	17/05/2019	1,318.80	14/05/2019
10/05/2019	1,503.15	06/05/2019	1,340.00	10/05/2019
03/05/2019	1,519.90	02/05/2019	1,464.00	02/05/2019
26/04/2019	1,503.50	24/04/2019	1,411.35	22/04/2019
18/04/2019	1,443.05	18/04/2019	1,406.20	16/04/2019
12/04/2019	1,434.00	12/04/2019	1,370.00	08/04/2019
05/04/2019	1,379.00	05/04/2019	1,306.35	01/04/2019
29/03/2019	1,346.50	27/03/2019	1,307.05	28/03/2019
22/03/2019	1,347.95	22/03/2019	1,301.40	19/03/2019
15/03/2019	1,324.00	14/03/2019	1,250.00	12/03/2019
08/03/2019	1,290.00	07/03/2019	1,224.30	05/03/2019
01/03/2019	1,263.75	25/02/2019	1,221.50	27/02/2019
22/02/2019	1,274.00	20/02/2019	1,228.30	18/02/2019
15/02/2019	1,275.00	14/02/2019	1,224.05	11/02/2019
08/02/2019	1,293.35	05/02/2019	1,249.95	08/02/2019
01/02/2019	1,294.30	01/02/2019	1,209.95	28/01/2019
25/01/2019	1,313.70	22/01/2019	1,250.00	25/01/2019
18/01/2019	1,354.80	14/01/2019	1,271.10	18/01/2019
11/01/2019	1,359.00	11/01/2019	1,294.00	08/01/2019
04/01/2019	1,343.75	31/12/2018	1,299.00	04/01/2019
31/12/2018	1,343.75	31/12/2018	1,307.25	31/12/2018
28/12/2018	1,323.05	27/12/2018	1,286.85	26/12/2018
21/12/2018	1,465.00	17/12/2018	1,284.00	19/12/2018
14/12/2018	1,458.70	13/12/2018	1,371.85	10/12/2018
07/12/2018	1,417.45	03/12/2018	1,353.80	06/12/2018
30/11/2018	1,417.70	29/11/2018	1,336.75	26/11/2018
22/11/2018	1,357.90	22/11/2018	1,324.75	19/11/2018
16/11/2018	1,326.05	16/11/2018	1,279.15	14/11/2018
09/11/2018	1,334.90	05/11/2018	1,300.10	06/11/2018
02/11/2018	1,413.00	02/11/2018	1,191.00	30/10/2018
26/10/2018	1,300.00	23/10/2018	1,205.15	25/10/2018
19/10/2018	1,340.00	15/10/2018	1,268.00	19/10/2018
12/10/2018	1,399.00	08/10/2018	1,280.00	11/10/2018
05/10/2018	1,463.00	03/10/2018	1,315.30	05/10/2018
28/09/2018	1,469.05	26/09/2018	1,346.60	25/09/2018
21/09/2018	1,471.00	19/09/2018	1,332.00	21/09/2018
14/09/2018	1,516.55	14/09/2018	1,329.80	10/09/2018
07/09/2018	1,374.00	07/09/2018	1,228.85	05/09/2018
31/08/2018	1,365.65	29/08/2018	1,300.00	28/08/2018
24/08/2018	1,355.65	24/08/2018	1,210.00	20/08/2018

Market

Insurance

IPO

Quick Links