3i Infotech Limited (BOM:532628)
India · Delayed Price · Currency is INR 22.17
-0.15 (-0.67%)
At close: Aug 14, 2025
3i Infotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 22.68 | 24.21 | 22.68 | 23.70 | 23.70 | 3.86% | 45,660 |
| Aug 21, 2025 | 22.63 | 23.37 | 22.60 | 22.82 | 22.82 | 0.53% | 47,570 |
| Aug 20, 2025 | 22.40 | 22.78 | 22.40 | 22.70 | 22.70 | 1.38% | 65,858 |
| Aug 19, 2025 | 22.15 | 22.52 | 21.95 | 22.39 | 22.39 | 1.17% | 58,938 |
| Aug 18, 2025 | 22.50 | 22.50 | 22.10 | 22.13 | 22.13 | -0.18% | 19,723 |
| Aug 14, 2025 | 22.43 | 22.60 | 22.11 | 22.17 | 22.17 | -0.67% | 37,043 |
| Aug 13, 2025 | 22.70 | 22.86 | 22.03 | 22.32 | 22.32 | -0.84% | 68,589 |
| Aug 12, 2025 | 22.60 | 22.86 | 22.45 | 22.51 | 22.51 | -0.66% | 16,028 |
| Aug 11, 2025 | 22.71 | 22.97 | 22.59 | 22.66 | 22.66 | -0.18% | 24,416 |
| Aug 8, 2025 | 23.00 | 23.12 | 22.56 | 22.70 | 22.70 | -1.60% | 76,560 |
| Aug 7, 2025 | 22.83 | 23.25 | 22.60 | 23.07 | 23.07 | 0.30% | 80,126 |
| Aug 6, 2025 | 22.89 | 23.45 | 22.88 | 23.00 | 23.00 | -0.39% | 121,573 |
| Aug 5, 2025 | 23.21 | 23.67 | 23.00 | 23.09 | 23.09 | -0.77% | 43,479 |
| Aug 4, 2025 | 23.40 | 23.67 | 23.15 | 23.27 | 23.27 | -0.64% | 20,201 |
| Aug 1, 2025 | 24.15 | 24.15 | 23.38 | 23.42 | 23.42 | -2.50% | 22,766 |
| Jul 31, 2025 | 23.56 | 24.40 | 23.11 | 24.02 | 24.02 | -0.29% | 81,215 |
| Jul 30, 2025 | 24.30 | 24.31 | 23.91 | 24.09 | 24.09 | -0.08% | 51,625 |
| Jul 29, 2025 | 23.32 | 24.30 | 23.04 | 24.11 | 24.11 | 3.48% | 43,188 |
| Jul 28, 2025 | 23.33 | 23.73 | 23.13 | 23.30 | 23.30 | -1.40% | 126,145 |
| Jul 25, 2025 | 24.02 | 24.18 | 23.60 | 23.63 | 23.63 | -1.83% | 86,444 |
| Jul 24, 2025 | 24.16 | 24.38 | 24.04 | 24.07 | 24.07 | -0.41% | 49,255 |
| Jul 23, 2025 | 24.31 | 24.50 | 24.02 | 24.17 | 24.17 | -1.35% | 103,418 |
| Jul 22, 2025 | 24.59 | 24.90 | 24.40 | 24.50 | 24.50 | -0.45% | 81,461 |
| Jul 21, 2025 | 24.67 | 25.11 | 24.56 | 24.61 | 24.61 | -2.11% | 34,434 |
| Jul 18, 2025 | 25.74 | 25.84 | 25.07 | 25.14 | 25.14 | -2.33% | 65,701 |
| Jul 17, 2025 | 25.94 | 26.47 | 25.45 | 25.74 | 25.74 | 0.43% | 64,395 |
| Jul 16, 2025 | 23.77 | 26.00 | 23.77 | 25.63 | 25.63 | 7.78% | 230,770 |
| Jul 15, 2025 | 23.63 | 23.96 | 23.54 | 23.78 | 23.78 | 1.02% | 69,856 |
| Jul 14, 2025 | 23.65 | 23.96 | 23.36 | 23.54 | 23.54 | -1.42% | 164,287 |
| Jul 11, 2025 | 24.16 | 24.18 | 23.63 | 23.88 | 23.88 | -0.38% | 49,771 |
| Jul 10, 2025 | 24.11 | 24.65 | 23.84 | 23.97 | 23.97 | -0.58% | 203,947 |
| Jul 9, 2025 | 24.15 | 24.35 | 24.00 | 24.11 | 24.11 | -0.04% | 30,518 |
| Jul 8, 2025 | 24.17 | 24.48 | 23.90 | 24.12 | 24.12 | -0.21% | 58,709 |
| Jul 7, 2025 | 24.25 | 24.65 | 24.12 | 24.17 | 24.17 | -0.82% | 37,574 |
| Jul 4, 2025 | 24.32 | 24.66 | 24.21 | 24.37 | 24.37 | -0.61% | 81,355 |
| Jul 3, 2025 | 24.52 | 24.91 | 24.43 | 24.52 | 24.52 | -1.01% | 85,978 |
| Jul 2, 2025 | 24.65 | 25.09 | 24.41 | 24.77 | 24.77 | -1.08% | 64,949 |
| Jul 1, 2025 | 25.02 | 25.43 | 24.81 | 25.04 | 25.04 | 0.04% | 82,281 |
| Jun 30, 2025 | 25.18 | 25.65 | 24.96 | 25.03 | 25.03 | -0.91% | 95,484 |
| Jun 27, 2025 | 25.50 | 25.90 | 25.22 | 25.26 | 25.26 | -1.14% | 56,344 |
| Jun 26, 2025 | 25.21 | 26.21 | 25.21 | 25.55 | 25.55 | -0.85% | 36,263 |
| Jun 25, 2025 | 25.70 | 26.06 | 25.19 | 25.77 | 25.77 | 2.79% | 140,882 |
| Jun 24, 2025 | 24.52 | 25.47 | 24.52 | 25.07 | 25.07 | 1.99% | 25,084 |
| Jun 23, 2025 | 24.01 | 24.75 | 24.01 | 24.58 | 24.58 | -0.08% | 52,856 |
| Jun 20, 2025 | 24.50 | 24.86 | 24.13 | 24.60 | 24.60 | 0.86% | 20,130 |
| Jun 19, 2025 | 25.00 | 25.32 | 24.18 | 24.39 | 24.39 | -2.98% | 53,013 |
| Jun 18, 2025 | 25.57 | 25.66 | 25.03 | 25.14 | 25.14 | -1.68% | 35,396 |
| Jun 17, 2025 | 25.14 | 26.80 | 25.14 | 25.57 | 25.57 | -0.74% | 191,769 |
| Jun 16, 2025 | 25.59 | 26.00 | 24.35 | 25.76 | 25.76 | 0.66% | 174,117 |
| Jun 13, 2025 | 25.74 | 26.00 | 24.95 | 25.59 | 25.59 | -1.12% | 34,050 |