3i Infotech Limited (BOM:532628)
India · Delayed Price · Currency is INR 23.30
+0.46 (2.01%)
At close: Oct 7, 2026
BOM:532628 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 22.80 | 23.40 | 22.70 | 23.30 | 23.30 | 2.01% | 17,478 |
| Oct 6, 2026 | 23.00 | 23.00 | 22.50 | 22.84 | 22.84 | 1.47% | 8,600 |
| Oct 5, 2026 | 23.40 | 23.40 | 21.77 | 22.51 | 22.51 | -0.09% | 22,305 |
| Oct 1, 2026 | 22.99 | 22.99 | 21.71 | 22.53 | 22.53 | -0.27% | 35,895 |
| Sep 30, 2026 | 23.49 | 23.50 | 22.40 | 22.59 | 22.59 | -3.09% | 23,928 |
| Sep 29, 2026 | 24.31 | 24.31 | 22.87 | 23.31 | 23.31 | -3.16% | 31,393 |
| Sep 28, 2026 | 23.93 | 24.40 | 23.71 | 24.07 | 24.07 | -1.39% | 13,755 |
| Sep 25, 2026 | 24.99 | 25.00 | 23.85 | 24.41 | 24.41 | -2.01% | 21,451 |
| Sep 24, 2026 | 25.75 | 25.75 | 24.56 | 24.91 | 24.91 | -3.26% | 27,308 |
| Sep 23, 2026 | 26.00 | 26.40 | 25.61 | 25.75 | 25.75 | -1.30% | 17,630 |
| Sep 22, 2026 | 25.12 | 26.10 | 24.30 | 26.09 | 26.09 | 2.51% | 92,624 |
| Sep 21, 2026 | 25.05 | 26.25 | 25.05 | 25.45 | 25.45 | -0.39% | 42,274 |
| Sep 18, 2026 | 25.31 | 26.00 | 25.00 | 25.55 | 25.55 | -0.89% | 49,892 |
| Sep 17, 2026 | 25.50 | 26.00 | 25.25 | 25.78 | 25.78 | 3.37% | 37,968 |
| Sep 16, 2026 | 23.99 | 25.29 | 23.20 | 24.94 | 24.94 | 3.53% | 101,625 |
| Sep 15, 2026 | 22.89 | 24.18 | 22.70 | 24.09 | 24.09 | 4.60% | 195,202 |
| Sep 11, 2026 | 22.37 | 23.10 | 21.65 | 23.03 | 23.03 | 4.68% | 252,387 |
| Sep 10, 2026 | 22.15 | 22.85 | 21.91 | 22.00 | 22.00 | -2.65% | 209,381 |
| Sep 9, 2026 | 22.75 | 22.75 | 22.02 | 22.60 | 22.60 | 1.30% | 6,626 |
| Sep 8, 2026 | 22.21 | 22.90 | 22.21 | 22.31 | 22.31 | 0.45% | 26,201 |
| Sep 7, 2026 | 22.00 | 22.70 | 21.75 | 22.21 | 22.21 | -1.07% | 20,223 |
| Sep 4, 2026 | 21.30 | 22.84 | 21.30 | 22.45 | 22.45 | 3.17% | 23,180 |
| Sep 3, 2026 | 22.36 | 22.50 | 21.75 | 21.76 | 21.76 | -2.77% | 12,214 |
| Sep 2, 2026 | 22.24 | 22.50 | 21.70 | 22.38 | 22.38 | -1.37% | 30,504 |
| Sep 1, 2026 | 22.90 | 23.30 | 22.50 | 22.69 | 22.69 | -1.56% | 31,515 |
| Aug 31, 2026 | 24.66 | 24.66 | 22.90 | 23.05 | 23.05 | -2.54% | 6,755 |
| Aug 28, 2026 | 23.05 | 24.22 | 23.05 | 23.65 | 23.65 | 2.51% | 28,305 |
| Aug 27, 2026 | 23.76 | 24.65 | 23.02 | 23.07 | 23.07 | -4.15% | 19,383 |
| Aug 26, 2026 | 23.40 | 24.95 | 23.40 | 24.07 | 24.07 | 0.29% | 47,333 |
| Aug 25, 2026 | 25.43 | 25.43 | 23.45 | 24.00 | 24.00 | -1.03% | 55,519 |
| Aug 24, 2026 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 4.98% | 1,692 |
| Aug 21, 2026 | 21.60 | 23.10 | 21.60 | 23.10 | 23.10 | 5.00% | 14,720 |
| Aug 20, 2026 | 22.50 | 23.00 | 21.96 | 22.00 | 22.00 | -4.80% | 121,798 |
| Aug 19, 2026 | 23.15 | 23.94 | 23.11 | 23.11 | 23.11 | -4.98% | 44,496 |
| Aug 18, 2026 | 25.61 | 25.61 | 24.32 | 24.32 | 24.32 | -4.96% | 76,014 |
| Aug 17, 2026 | 27.20 | 27.24 | 25.50 | 25.59 | 25.59 | -4.30% | 45,006 |
| Aug 14, 2026 | 26.66 | 27.00 | 25.50 | 26.74 | 26.74 | -0.37% | 129,165 |
| Aug 13, 2026 | 27.47 | 27.48 | 25.45 | 26.84 | 26.84 | -1.90% | 101,031 |
| Aug 12, 2026 | 27.59 | 27.78 | 26.63 | 27.36 | 27.36 | -0.91% | 138,499 |
| Aug 11, 2026 | 27.19 | 27.69 | 26.99 | 27.61 | 27.61 | 1.17% | 137,439 |
| Aug 10, 2026 | 25.94 | 27.40 | 25.15 | 27.29 | 27.29 | 6.19% | 285,070 |
| Aug 7, 2026 | 25.40 | 25.92 | 25.20 | 25.70 | 25.70 | 0.78% | 110,164 |
| Aug 6, 2026 | 25.44 | 25.65 | 24.78 | 25.50 | 25.50 | 1.67% | 116,337 |
| Aug 5, 2026 | 25.54 | 25.79 | 23.35 | 25.08 | 25.08 | -0.12% | 274,448 |
| Aug 4, 2026 | 24.52 | 25.30 | 24.35 | 25.11 | 25.11 | 3.04% | 151,697 |
| Aug 3, 2026 | 23.43 | 25.02 | 23.43 | 24.37 | 24.37 | 5.09% | 193,621 |
| Jul 31, 2026 | 22.56 | 23.30 | 22.30 | 23.19 | 23.19 | 2.79% | 85,631 |
| Jul 30, 2026 | 22.00 | 22.70 | 21.50 | 22.56 | 22.56 | 2.08% | 56,341 |
| Jul 29, 2026 | 21.97 | 22.35 | 21.16 | 22.10 | 22.10 | 0.59% | 179,123 |
| Jul 28, 2026 | 20.70 | 22.18 | 20.33 | 21.97 | 21.97 | 6.14% | 352,712 |