Affle 3i Limited (BOM:542752)
India · Delayed Price · Currency is INR 1,448.80
+2.40 (0.17%)
At close: Mar 30, 2026
BOM:542752 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 1,407.95 | 1,474.10 | 1,407.90 | 1,448.80 | 1,448.80 | 0.17% | 53,455 |
| Mar 27, 2026 | 1,384.20 | 1,458.00 | 1,373.00 | 1,446.40 | 1,446.40 | 4.03% | 34,234 |
| Mar 25, 2026 | 1,334.60 | 1,410.35 | 1,316.95 | 1,390.35 | 1,390.35 | 6.71% | 19,809 |
| Mar 24, 2026 | 1,285.95 | 1,309.00 | 1,262.00 | 1,302.90 | 1,302.90 | 2.74% | 21,434 |
| Mar 23, 2026 | 1,271.15 | 1,283.25 | 1,251.85 | 1,268.20 | 1,268.20 | -1.40% | 28,404 |
| Mar 20, 2026 | 1,309.70 | 1,316.40 | 1,276.95 | 1,286.25 | 1,286.25 | -1.07% | 25,532 |
| Mar 19, 2026 | 1,320.00 | 1,330.05 | 1,297.15 | 1,300.15 | 1,300.15 | -3.51% | 51,501 |
| Mar 18, 2026 | 1,290.00 | 1,353.80 | 1,290.00 | 1,347.40 | 1,347.40 | 4.36% | 12,864 |
| Mar 17, 2026 | 1,315.50 | 1,315.50 | 1,275.90 | 1,291.15 | 1,291.15 | -1.48% | 13,790 |
| Mar 16, 2026 | 1,331.65 | 1,338.60 | 1,294.00 | 1,310.55 | 1,310.55 | -1.87% | 17,223 |
| Mar 13, 2026 | 1,388.30 | 1,388.30 | 1,311.95 | 1,335.50 | 1,335.50 | -3.11% | 22,770 |
| Mar 12, 2026 | 1,397.95 | 1,405.00 | 1,362.00 | 1,378.40 | 1,378.40 | -2.39% | 17,566 |
| Mar 11, 2026 | 1,399.95 | 1,427.00 | 1,388.65 | 1,412.20 | 1,412.20 | 1.00% | 9,274 |
| Mar 10, 2026 | 1,392.95 | 1,409.95 | 1,372.80 | 1,398.15 | 1,398.15 | 0.49% | 12,304 |
| Mar 9, 2026 | 1,300.25 | 1,395.00 | 1,300.25 | 1,391.30 | 1,391.30 | 2.94% | 28,706 |
| Mar 6, 2026 | 1,348.05 | 1,374.90 | 1,340.65 | 1,351.50 | 1,351.50 | -0.58% | 6,889 |
| Mar 5, 2026 | 1,409.95 | 1,420.25 | 1,350.45 | 1,359.35 | 1,359.35 | -3.17% | 18,833 |
| Mar 4, 2026 | 1,327.35 | 1,416.40 | 1,327.35 | 1,403.90 | 1,403.90 | 3.43% | 15,022 |
| Mar 2, 2026 | 1,323.90 | 1,385.00 | 1,323.90 | 1,357.35 | 1,357.35 | -1.28% | 17,239 |
| Feb 27, 2026 | 1,337.05 | 1,390.75 | 1,325.00 | 1,375.00 | 1,375.00 | 3.45% | 27,358 |
| Feb 26, 2026 | 1,375.00 | 1,379.65 | 1,325.80 | 1,329.20 | 1,329.20 | -3.11% | 8,564 |
| Feb 25, 2026 | 1,408.75 | 1,416.70 | 1,349.00 | 1,371.80 | 1,371.80 | -1.90% | 18,690 |
| Feb 24, 2026 | 1,497.95 | 1,497.95 | 1,394.45 | 1,398.35 | 1,398.35 | -7.33% | 17,824 |
| Feb 23, 2026 | 1,509.95 | 1,526.60 | 1,499.45 | 1,509.00 | 1,509.00 | 1.36% | 20,841 |
| Feb 20, 2026 | 1,518.75 | 1,518.75 | 1,467.70 | 1,488.80 | 1,488.80 | -0.83% | 4,936 |
| Feb 19, 2026 | 1,548.60 | 1,548.60 | 1,493.20 | 1,501.20 | 1,501.20 | -1.20% | 27,089 |
| Feb 18, 2026 | 1,560.50 | 1,560.50 | 1,515.00 | 1,519.40 | 1,519.40 | -2.63% | 26,485 |
| Feb 17, 2026 | 1,580.65 | 1,592.00 | 1,556.50 | 1,560.45 | 1,560.45 | -1.28% | 2,418 |
| Feb 16, 2026 | 1,555.10 | 1,593.00 | 1,549.00 | 1,580.65 | 1,580.65 | 1.28% | 10,734 |
| Feb 13, 2026 | 1,597.20 | 1,609.20 | 1,553.65 | 1,560.70 | 1,560.70 | -3.89% | 20,602 |
| Feb 12, 2026 | 1,649.70 | 1,649.70 | 1,614.90 | 1,623.90 | 1,623.90 | -1.56% | 4,005 |
| Feb 11, 2026 | 1,697.55 | 1,697.55 | 1,636.00 | 1,649.65 | 1,649.65 | -0.84% | 4,694 |
| Feb 10, 2026 | 1,665.00 | 1,676.90 | 1,636.30 | 1,663.70 | 1,663.70 | 1.01% | 6,188 |
| Feb 9, 2026 | 1,651.50 | 1,678.00 | 1,635.00 | 1,647.05 | 1,647.05 | -0.05% | 180,187 |
| Feb 6, 2026 | 1,640.35 | 1,667.30 | 1,618.60 | 1,647.90 | 1,647.90 | -0.76% | 22,362 |
| Feb 5, 2026 | 1,647.00 | 1,668.70 | 1,617.00 | 1,660.45 | 1,660.45 | 0.42% | 3,718 |
| Feb 4, 2026 | 1,644.15 | 1,659.45 | 1,619.55 | 1,653.45 | 1,653.45 | 0.56% | 3,261 |
| Feb 3, 2026 | 1,650.55 | 1,657.55 | 1,602.00 | 1,644.20 | 1,644.20 | 3.19% | 235,314 |
| Feb 2, 2026 | 1,576.20 | 1,605.00 | 1,557.20 | 1,593.30 | 1,593.30 | -0.25% | 12,262 |
| Feb 1, 2026 | 1,575.00 | 1,687.10 | 1,535.85 | 1,597.35 | 1,597.35 | 3.26% | 73,300 |
| Jan 30, 2026 | 1,513.15 | 1,592.95 | 1,509.10 | 1,546.85 | 1,546.85 | 0.77% | 16,136 |
| Jan 29, 2026 | 1,559.05 | 1,566.40 | 1,525.00 | 1,535.00 | 1,535.00 | -1.66% | 19,198 |
| Jan 28, 2026 | 1,537.20 | 1,568.00 | 1,525.90 | 1,560.85 | 1,560.85 | 1.54% | 6,410 |
| Jan 27, 2026 | 1,575.45 | 1,575.45 | 1,508.60 | 1,537.20 | 1,537.20 | -2.71% | 24,354 |
| 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 |