3M India Limited (BOM:523395)
India · Delayed Price · Currency is INR 30,883
+53 (0.17%)
At close: Aug 6, 2025
3M India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2025 | 29,600.05 | 29,705.00 | 29,445.00 | 29,517.05 | 29,018.55 | -0.03% | 437 |
| Jul 8, 2025 | 29,405.00 | 29,672.00 | 29,260.05 | 29,527.15 | 29,028.48 | 0.99% | 527 |
| Jul 7, 2025 | 29,294.80 | 29,490.00 | 28,920.10 | 29,236.95 | 28,743.18 | 0.90% | 468 |
| Jul 4, 2025 | 28,732.00 | 29,464.95 | 28,732.00 | 28,976.40 | 28,487.03 | 0.85% | 532 |
| Jul 3, 2025 | 28,480.00 | 28,800.00 | 28,480.00 | 28,732.20 | 28,246.96 | 1.03% | 152 |
| Jul 2, 2025 | 28,700.40 | 28,700.40 | 28,400.00 | 28,438.30 | 27,958.02 | -0.84% | 114 |
| Jul 1, 2025 | 28,700.00 | 28,793.00 | 28,605.00 | 28,678.30 | 28,193.97 | 0.55% | 166 |
| Jun 30, 2025 | 28,870.45 | 28,870.45 | 28,441.00 | 28,522.75 | 28,041.05 | -0.23% | 103 |
| Jun 27, 2025 | 28,750.00 | 28,800.00 | 28,500.00 | 28,587.90 | 28,105.10 | -0.13% | 272 |
| Jun 26, 2025 | 28,475.05 | 28,729.45 | 28,475.05 | 28,624.45 | 28,141.03 | 0.38% | 177 |
| Jun 25, 2025 | 28,444.80 | 28,595.05 | 28,442.90 | 28,516.60 | 28,035.00 | 0.25% | 82 |
| Jun 24, 2025 | 28,550.00 | 28,725.25 | 28,300.00 | 28,444.80 | 27,964.41 | 0.14% | 139 |
| Jun 23, 2025 | 28,525.00 | 28,569.30 | 28,348.25 | 28,406.25 | 27,926.51 | -0.22% | 47 |
| Jun 20, 2025 | 28,755.00 | 28,839.95 | 28,453.00 | 28,468.95 | 27,988.15 | -1.30% | 105 |
| Jun 19, 2025 | 28,997.15 | 28,997.15 | 28,750.00 | 28,845.35 | 28,358.20 | -1.04% | 94 |
| Jun 18, 2025 | 28,989.20 | 29,288.00 | 28,827.00 | 29,148.45 | 28,656.18 | 0.45% | 75 |
| Jun 17, 2025 | 29,046.60 | 29,115.00 | 28,910.60 | 29,018.90 | 28,528.82 | -0.48% | 100 |
| Jun 16, 2025 | 29,299.90 | 29,300.00 | 28,900.00 | 29,159.05 | 28,666.60 | -0.09% | 157 |
| Jun 13, 2025 | 29,000.05 | 29,349.85 | 29,000.00 | 29,185.30 | 28,692.41 | -0.19% | 133 |
| Jun 12, 2025 | 29,500.00 | 29,500.00 | 29,189.65 | 29,241.15 | 28,747.31 | -0.23% | 80 |
| Jun 11, 2025 | 29,500.00 | 29,559.55 | 29,257.35 | 29,308.65 | 28,813.67 | -0.51% | 140 |
| Jun 10, 2025 | 29,275.90 | 29,612.90 | 29,275.90 | 29,460.00 | 28,962.47 | 0.07% | 264 |
| Jun 9, 2025 | 29,327.15 | 29,695.00 | 29,275.15 | 29,438.00 | 28,940.84 | 0.11% | 232 |
| Jun 6, 2025 | 29,560.90 | 29,710.00 | 29,284.20 | 29,405.10 | 28,908.49 | -0.74% | 209 |
| Jun 5, 2025 | 29,713.35 | 29,904.40 | 29,580.05 | 29,624.05 | 29,123.75 | -0.30% | 104 |
| Jun 4, 2025 | 29,401.80 | 30,303.50 | 29,401.80 | 29,713.35 | 29,211.54 | -0.53% | 245 |
| Jun 3, 2025 | 29,390.00 | 29,953.00 | 29,299.25 | 29,870.70 | 29,366.23 | 1.90% | 237 |
| Jun 2, 2025 | 29,300.00 | 29,353.60 | 29,000.00 | 29,312.60 | 28,817.56 | 0.28% | 75 |