3M India Limited (BOM:523395)
India · Delayed Price · Currency is INR 33,659
+137 (0.41%)
At close: Aug 21, 2026
3M India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 35,235.05 | 35,950.00 | 35,096.85 | 35,786.25 | 35,786.25 | 1.94% | 188 |
| Jul 21, 2026 | 35,126.75 | 35,334.95 | 34,951.85 | 35,105.55 | 35,105.55 | -0.40% | 167 |
| Jul 20, 2026 | 34,859.95 | 35,524.80 | 34,728.45 | 35,245.60 | 35,245.60 | 1.05% | 340 |
| Jul 17, 2026 | 35,000.00 | 35,300.00 | 34,658.10 | 34,880.35 | 34,880.35 | -0.28% | 283 |
| Jul 16, 2026 | 36,010.05 | 36,325.00 | 35,382.95 | 35,483.05 | 34,977.05 | -1.19% | 248 |
| Jul 15, 2026 | 36,867.50 | 36,908.95 | 35,800.00 | 35,909.95 | 35,397.86 | -1.58% | 387 |
| Jul 14, 2026 | 36,227.70 | 36,700.00 | 35,961.00 | 36,486.05 | 35,965.75 | 0.03% | 667 |
| Jul 13, 2026 | 35,369.30 | 36,532.95 | 35,220.00 | 36,476.35 | 35,956.19 | 3.16% | 386 |
| Jul 10, 2026 | 35,264.75 | 35,450.00 | 34,745.05 | 35,357.30 | 34,853.09 | 1.72% | 296 |
| Jul 9, 2026 | 34,210.50 | 35,294.85 | 34,210.50 | 34,759.10 | 34,263.42 | 1.58% | 268 |
| Jul 8, 2026 | 35,498.05 | 35,498.05 | 33,975.00 | 34,217.10 | 33,729.15 | -2.88% | 99 |
| Jul 7, 2026 | 35,100.00 | 35,499.90 | 35,000.00 | 35,231.10 | 34,728.69 | 0.29% | 170 |
| Jul 6, 2026 | 35,150.25 | 35,329.60 | 34,920.00 | 35,128.80 | 34,627.85 | -0.19% | 290 |
| Jul 3, 2026 | 34,299.80 | 35,327.30 | 33,800.00 | 35,194.45 | 34,692.57 | 3.79% | 753 |
| Jul 2, 2026 | 33,450.85 | 34,007.40 | 33,340.00 | 33,910.65 | 33,427.07 | 1.37% | 532 |
| Jul 1, 2026 | 33,415.00 | 33,560.05 | 33,105.00 | 33,450.85 | 32,973.83 | 1.55% | 332 |
| Jun 30, 2026 | 33,299.95 | 34,224.90 | 32,836.40 | 32,940.85 | 32,471.10 | -0.17% | 342 |
| Jun 29, 2026 | 31,381.45 | 34,180.00 | 31,381.45 | 32,996.30 | 32,525.76 | -1.19% | 607 |
| Jun 25, 2026 | 33,333.75 | 33,620.00 | 33,333.00 | 33,392.40 | 32,916.21 | -0.25% | 99 |
| Jun 24, 2026 | 33,559.95 | 33,686.00 | 33,298.15 | 33,474.85 | 32,997.49 | -0.68% | 127 |
| Jun 23, 2026 | 33,400.00 | 34,234.85 | 33,400.00 | 33,702.80 | 33,222.19 | 1.23% | 327 |
| Jun 22, 2026 | 33,199.95 | 33,420.00 | 33,125.05 | 33,291.70 | 32,816.95 | 0.47% | 227 |
| Jun 19, 2026 | 33,250.00 | 33,345.45 | 32,850.00 | 33,135.20 | 32,662.68 | -0.18% | 149 |
| Jun 18, 2026 | 33,234.70 | 33,405.00 | 32,861.45 | 33,194.15 | 32,720.79 | 0.59% | 178 |
| Jun 17, 2026 | 32,400.00 | 33,185.00 | 32,364.90 | 33,000.50 | 32,529.90 | 2.07% | 476 |
| Jun 16, 2026 | 31,665.00 | 32,551.10 | 31,450.00 | 32,331.45 | 31,870.39 | 2.05% | 216 |
| Jun 15, 2026 | 31,700.00 | 31,843.40 | 31,605.05 | 31,680.90 | 31,229.12 | 0.44% | 69 |
| Jun 12, 2026 | 31,540.00 | 31,690.05 | 31,246.45 | 31,542.80 | 31,092.99 | 1.16% | 294 |