3M India Limited (BOM:523395)
India · Delayed Price · Currency is INR 30,745
-1,366 (-4.26%)
At close: Oct 1, 2026
3M India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 31,965.00 | 31,965.00 | 30,547.00 | 30,744.75 | 30,744.75 | -4.26% | 501 |
| Sep 30, 2026 | 32,520.00 | 32,656.00 | 31,964.75 | 32,111.10 | 32,111.10 | 0.72% | 81 |
| Sep 29, 2026 | 33,200.20 | 33,200.20 | 31,633.00 | 31,882.35 | 31,882.35 | -4.50% | 331 |
| Sep 28, 2026 | 33,942.35 | 33,942.35 | 33,200.05 | 33,386.40 | 33,386.40 | -1.64% | 128 |
| Sep 25, 2026 | 34,565.05 | 34,565.05 | 33,776.25 | 33,942.35 | 33,942.35 | -1.79% | 56 |
| Sep 24, 2026 | 34,295.00 | 34,793.55 | 34,295.00 | 34,561.90 | 34,561.90 | - | 121 |
| Sep 23, 2026 | 34,604.95 | 34,950.00 | 34,293.65 | 34,561.80 | 34,561.80 | 0.95% | 10,416 |
| Sep 22, 2026 | 34,902.50 | 34,998.00 | 34,112.25 | 34,237.05 | 34,237.05 | -1.40% | 352 |
| Sep 21, 2026 | 33,548.40 | 34,900.00 | 33,548.40 | 34,722.30 | 34,722.30 | 1.43% | 517 |
| Sep 18, 2026 | 32,490.00 | 34,400.00 | 32,404.90 | 34,233.10 | 34,233.10 | 5.39% | 287 |
| Sep 17, 2026 | 32,060.25 | 32,600.00 | 31,931.00 | 32,481.05 | 32,481.05 | 1.54% | 136 |
| Sep 16, 2026 | 31,899.00 | 33,500.00 | 31,800.00 | 31,989.15 | 31,989.15 | 1.24% | 1,032 |
| Sep 15, 2026 | 32,710.00 | 32,710.00 | 31,541.05 | 31,597.45 | 31,597.45 | -3.27% | 65 |
| Sep 11, 2026 | 32,505.00 | 32,865.00 | 32,472.60 | 32,664.50 | 32,664.50 | -0.29% | 56 |
| Sep 10, 2026 | 32,975.05 | 33,177.85 | 32,653.10 | 32,759.10 | 32,759.10 | -0.85% | 120 |
| Sep 9, 2026 | 32,988.45 | 33,115.00 | 32,777.00 | 33,038.80 | 33,038.80 | -0.31% | 67 |
| Sep 8, 2026 | 32,700.00 | 33,250.00 | 32,675.00 | 33,142.75 | 33,142.75 | 0.66% | 258 |
| Sep 7, 2026 | 32,595.80 | 32,974.95 | 32,466.55 | 32,926.45 | 32,926.45 | 0.15% | 160 |
| Sep 4, 2026 | 32,750.00 | 32,964.95 | 32,653.70 | 32,878.30 | 32,878.30 | 0.38% | 65 |
| Sep 3, 2026 | 33,000.00 | 33,000.00 | 32,580.00 | 32,755.35 | 32,755.35 | -0.41% | 8,247 |
| Sep 2, 2026 | 33,284.95 | 33,284.95 | 32,747.95 | 32,890.55 | 32,890.55 | -1.18% | 125 |
| Sep 1, 2026 | 33,459.05 | 33,664.10 | 32,992.35 | 33,281.75 | 33,281.75 | -0.11% | 195 |
| Aug 31, 2026 | 34,020.45 | 34,020.45 | 33,200.00 | 33,318.30 | 33,318.30 | -3.43% | 201 |
| Aug 28, 2026 | 34,200.00 | 34,893.65 | 34,200.00 | 34,501.15 | 34,501.15 | 0.83% | 133 |
| Aug 27, 2026 | 33,675.00 | 34,430.00 | 33,525.00 | 34,216.85 | 34,216.85 | 2.06% | 9,752 |
| Aug 26, 2026 | 33,660.30 | 34,038.35 | 33,350.00 | 33,525.65 | 33,525.65 | -0.60% | 127 |
| Aug 25, 2026 | 33,795.00 | 33,804.95 | 33,405.00 | 33,727.10 | 33,727.10 | -0.40% | 67 |
| Aug 24, 2026 | 33,570.15 | 34,149.95 | 33,570.15 | 33,862.25 | 33,862.25 | 0.60% | 222 |
| Aug 21, 2026 | 33,395.05 | 33,800.00 | 33,390.00 | 33,659.20 | 33,659.20 | 0.41% | 146 |
| Aug 20, 2026 | 34,035.00 | 34,163.95 | 33,460.00 | 33,522.50 | 33,522.50 | 0.26% | 174 |
| Aug 19, 2026 | 35,500.00 | 35,500.00 | 33,300.20 | 33,437.20 | 33,437.20 | -4.30% | 508 |
| Aug 18, 2026 | 35,225.00 | 35,233.45 | 34,900.00 | 34,939.80 | 34,939.80 | 0.35% | 29 |
| Aug 17, 2026 | 35,001.30 | 35,343.35 | 34,756.50 | 34,818.00 | 34,818.00 | -1.32% | 311 |
| Aug 14, 2026 | 36,689.95 | 37,184.00 | 35,000.00 | 35,283.15 | 35,283.15 | -2.47% | 710 |
| Aug 13, 2026 | 35,881.00 | 36,740.25 | 35,881.00 | 36,176.90 | 36,176.90 | 0.83% | 296 |
| Aug 12, 2026 | 36,349.95 | 36,349.95 | 35,750.10 | 35,878.50 | 35,878.50 | -0.41% | 87 |
| Aug 11, 2026 | 36,348.55 | 36,450.00 | 35,695.00 | 36,025.30 | 36,025.30 | 0.30% | 318 |
| Aug 10, 2026 | 36,800.00 | 36,800.00 | 35,800.00 | 35,917.90 | 35,917.90 | -0.21% | 158 |
| Aug 7, 2026 | 35,926.00 | 36,269.45 | 35,883.60 | 35,994.75 | 35,994.75 | -0.28% | 160 |
| Aug 6, 2026 | 36,243.85 | 36,530.00 | 35,680.65 | 36,095.15 | 36,095.15 | 0.87% | 187 |
| Aug 5, 2026 | 35,900.00 | 36,290.00 | 35,642.05 | 35,782.15 | 35,782.15 | -0.01% | 317 |
| Aug 4, 2026 | 36,244.45 | 36,244.45 | 35,594.05 | 35,786.50 | 35,786.50 | -0.38% | 102 |
| Aug 3, 2026 | 35,745.00 | 36,560.00 | 35,474.80 | 35,921.55 | 35,921.55 | 4.09% | 234 |
| Jul 31, 2026 | 35,000.00 | 35,847.00 | 34,466.70 | 34,510.10 | 34,510.10 | -0.93% | 626 |
| Jul 30, 2026 | 35,744.55 | 35,744.55 | 34,820.00 | 34,832.35 | 34,832.35 | -1.56% | 265 |
| Jul 29, 2026 | 35,599.15 | 35,680.00 | 35,275.05 | 35,382.55 | 35,382.55 | 1.10% | 115 |
| Jul 28, 2026 | 35,275.00 | 35,399.95 | 34,800.00 | 34,997.85 | 34,997.85 | -0.67% | 165 |
| Jul 27, 2026 | 35,643.00 | 35,661.15 | 35,077.20 | 35,233.05 | 35,233.05 | -0.80% | 199 |
| Jul 24, 2026 | 35,209.95 | 35,804.55 | 34,990.00 | 35,516.00 | 35,516.00 | 0.78% | 188 |
| Jul 23, 2026 | 35,998.95 | 36,000.00 | 35,064.80 | 35,240.25 | 35,240.25 | -1.53% | 223 |