3M India Limited (BOM:523395)
India · Delayed Price · Currency is INR 29,934
-459 (-1.51%)
At close: Sep 19, 2025
3M India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 30,260.25 | 30,290.60 | 29,796.10 | 29,934.15 | 29,934.15 | -1.51% | 400 |
| Sep 18, 2025 | 30,649.95 | 30,649.95 | 30,200.30 | 30,393.25 | 30,393.25 | 0.49% | 135 |
| Sep 17, 2025 | 30,370.05 | 30,689.00 | 30,042.35 | 30,243.90 | 30,243.90 | -1.24% | 350 |
| Sep 16, 2025 | 30,500.35 | 30,814.80 | 30,480.00 | 30,624.05 | 30,624.05 | 0.19% | 99 |
| Sep 15, 2025 | 30,981.00 | 31,036.60 | 30,505.00 | 30,567.25 | 30,567.25 | -0.57% | 284 |
| Sep 12, 2025 | 31,105.65 | 31,105.65 | 30,695.00 | 30,741.65 | 30,741.65 | -0.31% | 83 |
| Sep 11, 2025 | 30,800.00 | 31,104.00 | 30,800.00 | 30,835.70 | 30,835.70 | 0.89% | 131 |
| Sep 10, 2025 | 30,999.45 | 31,124.95 | 30,500.00 | 30,562.75 | 30,562.75 | -0.80% | 120 |
| Sep 9, 2025 | 31,199.95 | 31,580.00 | 30,773.00 | 30,810.50 | 30,810.50 | -0.07% | 422 |
| Sep 8, 2025 | 30,454.95 | 30,991.90 | 30,454.95 | 30,831.20 | 30,831.20 | 1.40% | 293 |
| Sep 5, 2025 | 30,460.00 | 30,612.95 | 30,049.85 | 30,405.35 | 30,405.35 | -0.25% | 98 |
| Sep 4, 2025 | 30,900.00 | 30,957.90 | 30,344.55 | 30,481.65 | 30,481.65 | -1.39% | 144 |
| Sep 3, 2025 | 31,384.90 | 31,500.00 | 30,829.05 | 30,912.45 | 30,912.45 | -0.54% | 96 |
| Sep 2, 2025 | 31,235.00 | 31,590.00 | 30,970.00 | 31,081.60 | 31,081.60 | -0.61% | 167 |
| Sep 1, 2025 | 30,760.50 | 31,470.95 | 30,702.55 | 31,273.75 | 31,273.75 | 1.62% | 272 |
| Aug 29, 2025 | 30,849.05 | 30,989.95 | 30,239.00 | 30,774.05 | 30,774.05 | 0.96% | 188 |
| Aug 28, 2025 | 30,300.00 | 30,855.00 | 30,101.00 | 30,480.75 | 30,480.75 | 0.15% | 155 |
| Aug 26, 2025 | 30,530.00 | 30,780.00 | 30,218.35 | 30,434.60 | 30,434.60 | -0.33% | 96 |
| Aug 25, 2025 | 30,500.00 | 30,890.00 | 30,255.00 | 30,536.35 | 30,536.35 | -0.15% | 111 |
| Aug 22, 2025 | 30,819.45 | 30,920.00 | 30,456.05 | 30,583.60 | 30,583.60 | -0.87% | 139 |
| Aug 21, 2025 | 30,944.30 | 31,015.65 | 30,725.90 | 30,851.30 | 30,851.30 | -0.08% | 85 |
| Aug 20, 2025 | 31,739.80 | 31,739.80 | 30,791.40 | 30,874.70 | 30,874.70 | -0.91% | 327 |
| Aug 19, 2025 | 30,245.00 | 31,400.00 | 30,160.05 | 31,158.35 | 31,158.35 | 2.37% | 301 |
| Aug 18, 2025 | 30,590.00 | 30,736.70 | 30,241.10 | 30,437.15 | 30,437.15 | 0.35% | 146 |
| Aug 14, 2025 | 30,306.75 | 30,500.00 | 30,170.00 | 30,332.00 | 30,332.00 | -0.48% | 48 |
| Aug 13, 2025 | 30,979.30 | 31,105.00 | 30,315.00 | 30,477.15 | 30,477.15 | -1.65% | 122 |
| Aug 12, 2025 | 31,150.00 | 31,304.45 | 30,500.00 | 30,987.30 | 30,987.30 | -1.13% | 256 |
| Aug 11, 2025 | 31,700.05 | 31,792.60 | 31,133.75 | 31,340.40 | 31,340.40 | -0.78% | 162 |
| Aug 8, 2025 | 32,427.05 | 32,427.05 | 31,250.00 | 31,588.35 | 31,588.35 | -1.32% | 318 |
| Aug 7, 2025 | 30,700.00 | 32,217.40 | 30,000.00 | 32,010.40 | 32,010.40 | 3.65% | 558 |
| Aug 6, 2025 | 30,949.90 | 31,000.00 | 30,610.00 | 30,882.60 | 30,882.60 | 0.17% | 100 |
| Aug 5, 2025 | 30,620.00 | 30,999.95 | 30,340.00 | 30,829.45 | 30,829.45 | 0.76% | 159 |
| Aug 4, 2025 | 30,880.00 | 30,880.00 | 30,450.00 | 30,598.20 | 30,598.20 | -0.94% | 155 |
| Aug 1, 2025 | 30,550.05 | 31,869.00 | 30,500.00 | 30,888.45 | 30,888.45 | 0.33% | 893 |
| Jul 31, 2025 | 30,775.00 | 31,154.00 | 30,361.00 | 30,786.75 | 30,786.75 | -0.62% | 364 |
| Jul 30, 2025 | 31,072.65 | 31,425.95 | 30,864.70 | 30,979.20 | 30,979.20 | 0.32% | 5,180 |
| Jul 29, 2025 | 30,830.05 | 31,010.00 | 30,545.15 | 30,879.10 | 30,879.10 | 0.04% | 182 |
| Jul 28, 2025 | 31,200.00 | 31,725.20 | 30,675.00 | 30,866.20 | 30,866.20 | -1.01% | 267 |
| Jul 25, 2025 | 31,297.95 | 31,490.00 | 30,610.10 | 31,179.75 | 31,179.75 | -1.57% | 380 |
| Jul 24, 2025 | 31,505.00 | 32,087.10 | 31,339.05 | 31,678.50 | 31,143.50 | 0.46% | 802 |
| Jul 23, 2025 | 31,220.55 | 31,689.25 | 31,000.00 | 31,534.15 | 31,001.59 | 1.00% | 339 |
| Jul 22, 2025 | 30,600.00 | 31,931.20 | 30,261.05 | 31,220.40 | 30,693.14 | 3.46% | 1,048 |
| Jul 21, 2025 | 30,180.00 | 30,300.00 | 29,705.05 | 30,177.30 | 29,667.65 | 0.97% | 193 |
| Jul 18, 2025 | 30,152.65 | 30,152.75 | 29,700.00 | 29,887.80 | 29,383.04 | -0.38% | 211 |
| Jul 17, 2025 | 30,200.35 | 30,240.00 | 29,849.75 | 30,002.65 | 29,495.95 | -0.16% | 122 |
| Jul 16, 2025 | 29,796.55 | 30,157.10 | 28,992.00 | 30,050.10 | 29,542.60 | 0.96% | 499 |
| Jul 15, 2025 | 29,840.05 | 30,178.15 | 29,707.40 | 29,764.80 | 29,262.12 | 0.08% | 288 |
| Jul 14, 2025 | 29,777.00 | 29,810.00 | 29,385.10 | 29,741.25 | 29,238.97 | 0.14% | 160 |
| Jul 11, 2025 | 29,650.00 | 29,969.90 | 29,600.15 | 29,699.10 | 29,197.53 | -0.10% | 230 |
| Jul 10, 2025 | 29,055.05 | 29,834.00 | 29,055.05 | 29,728.05 | 29,225.99 | 0.71% | 499 |