Affle 3i Limited (BOM:542752)
India · Delayed Price · Currency is INR 1,609.65
-7.95 (-0.49%)
At close: Jan 22, 2026
Affle 3i Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,609.70 | 1,615.05 | 1,572.20 | 1,579.95 | 1,579.95 | -1.85% | 14,181 |
| Jan 22, 2026 | 1,617.70 | 1,646.15 | 1,605.00 | 1,609.65 | 1,609.65 | -0.49% | 6,570 |
| Jan 21, 2026 | 1,656.80 | 1,656.80 | 1,587.60 | 1,617.60 | 1,617.60 | -2.19% | 9,526 |
| Jan 20, 2026 | 1,680.05 | 1,683.40 | 1,634.80 | 1,653.75 | 1,653.75 | -2.38% | 16,052 |
| Jan 19, 2026 | 1,730.00 | 1,733.40 | 1,667.30 | 1,694.00 | 1,694.00 | -1.62% | 3,035 |
| Jan 16, 2026 | 1,730.75 | 1,755.50 | 1,709.00 | 1,721.95 | 1,721.95 | -0.68% | 1,890 |
| Jan 14, 2026 | 1,702.95 | 1,738.70 | 1,702.95 | 1,733.75 | 1,733.75 | 0.11% | 2,239 |
| Jan 13, 2026 | 1,729.05 | 1,789.75 | 1,719.00 | 1,731.80 | 1,731.80 | 0.26% | 6,922 |
| Jan 12, 2026 | 1,750.30 | 1,771.00 | 1,688.00 | 1,727.25 | 1,727.25 | -3.06% | 14,376 |
| Jan 9, 2026 | 1,789.05 | 1,800.00 | 1,775.25 | 1,781.70 | 1,781.70 | -0.44% | 7,676 |
| Jan 8, 2026 | 1,770.80 | 1,812.10 | 1,770.80 | 1,789.60 | 1,789.60 | -0.56% | 4,749 |
| Jan 7, 2026 | 1,819.30 | 1,819.30 | 1,794.60 | 1,799.70 | 1,799.70 | -0.74% | 2,865 |
| Jan 6, 2026 | 1,825.00 | 1,829.20 | 1,809.05 | 1,813.20 | 1,813.20 | -0.43% | 2,811 |
| Jan 5, 2026 | 1,763.85 | 1,824.35 | 1,763.85 | 1,820.95 | 1,820.95 | 2.15% | 14,244 |
| Jan 2, 2026 | 1,781.40 | 1,792.65 | 1,759.10 | 1,782.70 | 1,782.70 | - | 7,586 |
| Jan 1, 2026 | 1,799.10 | 1,799.10 | 1,775.65 | 1,782.75 | 1,782.75 | -0.90% | 1,826 |
| Dec 31, 2025 | 1,778.80 | 1,803.00 | 1,767.00 | 1,799.00 | 1,799.00 | 1.47% | 10,975 |
| Dec 30, 2025 | 1,758.00 | 1,804.30 | 1,741.55 | 1,772.90 | 1,772.90 | 0.83% | 9,249 |
| Dec 29, 2025 | 1,775.45 | 1,780.95 | 1,746.05 | 1,758.30 | 1,758.30 | -1.35% | 10,136 |
| Dec 26, 2025 | 1,777.90 | 1,788.60 | 1,748.40 | 1,782.35 | 1,782.35 | 0.24% | 2,552 |
| Dec 24, 2025 | 1,766.00 | 1,785.40 | 1,751.00 | 1,778.00 | 1,778.00 | 0.75% | 3,288 |
| Dec 23, 2025 | 1,739.90 | 1,773.60 | 1,703.85 | 1,764.85 | 1,764.85 | 3.30% | 6,310 |
| Dec 22, 2025 | 1,728.05 | 1,731.50 | 1,694.45 | 1,708.50 | 1,708.50 | -0.45% | 8,278 |
| Dec 19, 2025 | 1,674.00 | 1,757.10 | 1,669.00 | 1,716.20 | 1,716.20 | 2.24% | 26,432 |
| Dec 18, 2025 | 1,666.65 | 1,701.25 | 1,636.30 | 1,678.60 | 1,678.60 | 0.24% | 4,672 |
| Dec 17, 2025 | 1,724.85 | 1,724.85 | 1,658.00 | 1,674.50 | 1,674.50 | -2.24% | 6,647 |
| Dec 16, 2025 | 1,698.30 | 1,728.65 | 1,685.50 | 1,712.80 | 1,712.80 | 0.86% | 4,195 |
| Dec 15, 2025 | 1,689.55 | 1,713.45 | 1,672.00 | 1,698.25 | 1,698.25 | 0.83% | 4,396 |
| Dec 12, 2025 | 1,679.20 | 1,690.00 | 1,665.05 | 1,684.30 | 1,684.30 | 1.24% | 4,315 |
| Dec 11, 2025 | 1,625.00 | 1,670.00 | 1,619.70 | 1,663.65 | 1,663.65 | 2.32% | 3,826 |
| Dec 10, 2025 | 1,640.20 | 1,675.00 | 1,625.00 | 1,625.95 | 1,625.95 | -0.93% | 7,184 |
| Dec 9, 2025 | 1,580.75 | 1,647.80 | 1,573.90 | 1,641.15 | 1,641.15 | 1.86% | 14,797 |
| Dec 8, 2025 | 1,631.00 | 1,645.15 | 1,583.85 | 1,611.25 | 1,611.25 | -1.26% | 14,203 |
| Dec 5, 2025 | 1,637.30 | 1,651.15 | 1,618.65 | 1,631.75 | 1,631.75 | -0.90% | 181,798 |
| Dec 4, 2025 | 1,638.95 | 1,651.90 | 1,622.00 | 1,646.55 | 1,646.55 | 0.89% | 61,294 |
| Dec 3, 2025 | 1,659.00 | 1,659.00 | 1,624.50 | 1,632.05 | 1,632.05 | -1.63% | 12,621 |
| Dec 2, 2025 | 1,694.35 | 1,694.45 | 1,650.00 | 1,659.15 | 1,659.15 | -2.08% | 4,586 |
| Dec 1, 2025 | 1,633.20 | 1,717.50 | 1,633.20 | 1,694.35 | 1,694.35 | 2.05% | 7,732 |
| Nov 28, 2025 | 1,673.25 | 1,696.20 | 1,659.00 | 1,660.25 | 1,660.25 | -0.76% | 78,618 |
| Nov 27, 2025 | 1,680.15 | 1,690.95 | 1,659.15 | 1,672.95 | 1,672.95 | 0.21% | 9,984 |
| Nov 26, 2025 | 1,685.05 | 1,688.00 | 1,667.45 | 1,669.50 | 1,669.50 | -0.74% | 7,920 |
| Nov 25, 2025 | 1,715.10 | 1,715.90 | 1,678.20 | 1,681.95 | 1,681.95 | -1.93% | 187,820 |
| Nov 24, 2025 | 1,705.45 | 1,720.75 | 1,687.00 | 1,715.05 | 1,715.05 | -0.11% | 115,529 |
| Nov 21, 2025 | 1,729.30 | 1,729.30 | 1,705.00 | 1,717.00 | 1,717.00 | -0.10% | 55,273 |
| Nov 20, 2025 | 1,687.50 | 1,729.95 | 1,673.00 | 1,718.80 | 1,718.80 | 1.89% | 10,718 |
| Nov 19, 2025 | 1,689.35 | 1,705.00 | 1,675.05 | 1,687.00 | 1,687.00 | -0.34% | 6,319 |
| Nov 18, 2025 | 1,730.00 | 1,730.00 | 1,677.95 | 1,692.75 | 1,692.75 | -2.09% | 15,226 |
| Nov 17, 2025 | 1,716.40 | 1,740.85 | 1,716.40 | 1,728.95 | 1,728.95 | 0.45% | 2,431 |
| Nov 14, 2025 | 1,726.05 | 1,739.95 | 1,714.65 | 1,721.20 | 1,721.20 | -0.82% | 39,345 |
| Nov 13, 2025 | 1,797.05 | 1,797.05 | 1,730.00 | 1,735.50 | 1,735.50 | -2.27% | 11,322 |