Affle 3i Limited (BOM:542752)
India · Delayed Price · Currency is INR 1,933.60
+20.90 (1.09%)
At close: Oct 30, 2025
Affle 3i Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1,945.10 | 1,960.00 | 1,919.00 | 1,927.45 | 1,927.45 | -0.32% | 11,057 |
| Oct 30, 2025 | 1,919.00 | 1,941.95 | 1,906.60 | 1,933.60 | 1,933.60 | 1.09% | 11,792 |
| Oct 29, 2025 | 1,922.70 | 1,922.70 | 1,887.65 | 1,912.70 | 1,912.70 | -0.49% | 7,448 |
| Oct 28, 2025 | 1,919.00 | 1,951.00 | 1,915.00 | 1,922.20 | 1,922.20 | 0.17% | 6,327 |
| Oct 27, 2025 | 1,896.75 | 1,930.45 | 1,884.90 | 1,919.00 | 1,919.00 | 1.79% | 3,491 |
| Oct 24, 2025 | 1,913.75 | 1,913.75 | 1,878.50 | 1,885.30 | 1,885.30 | -0.70% | 2,889 |
| Oct 23, 2025 | 1,875.55 | 1,935.00 | 1,863.95 | 1,898.55 | 1,898.55 | 0.88% | 16,218 |
| Oct 21, 2025 | 1,880.55 | 1,914.00 | 1,875.20 | 1,882.05 | 1,882.05 | -0.40% | 3,637 |
| Oct 20, 2025 | 1,899.90 | 1,907.10 | 1,880.00 | 1,889.65 | 1,889.65 | -0.12% | 3,294 |
| Oct 17, 2025 | 1,932.05 | 1,944.75 | 1,890.00 | 1,892.00 | 1,892.00 | -2.79% | 5,152 |
| Oct 16, 2025 | 1,916.15 | 1,973.30 | 1,916.15 | 1,946.35 | 1,946.35 | 1.90% | 4,792 |
| Oct 15, 2025 | 1,910.95 | 1,949.70 | 1,906.70 | 1,910.00 | 1,910.00 | -0.45% | 10,056 |
| Oct 14, 2025 | 1,940.85 | 1,958.15 | 1,911.00 | 1,918.70 | 1,918.70 | -1.90% | 3,476 |
| Oct 13, 2025 | 1,963.45 | 1,964.70 | 1,939.65 | 1,955.85 | 1,955.85 | -0.57% | 3,020 |
| Oct 10, 2025 | 1,949.00 | 1,992.50 | 1,944.85 | 1,967.10 | 1,967.10 | 0.52% | 4,112 |
| Oct 9, 2025 | 1,935.95 | 1,962.00 | 1,924.90 | 1,957.00 | 1,957.00 | 1.18% | 2,862 |
| Oct 8, 2025 | 1,909.85 | 1,951.60 | 1,889.25 | 1,934.10 | 1,934.10 | 2.47% | 16,452 |
| Oct 7, 2025 | 1,954.45 | 1,954.45 | 1,880.40 | 1,887.40 | 1,887.40 | -2.54% | 8,690 |
| Oct 6, 2025 | 1,930.55 | 1,965.00 | 1,912.05 | 1,936.55 | 1,936.55 | -0.12% | 20,150 |
| Oct 3, 2025 | 1,997.85 | 1,997.85 | 1,914.55 | 1,938.90 | 1,938.90 | -1.33% | 12,265 |
| Oct 1, 2025 | 1,930.45 | 1,974.90 | 1,930.45 | 1,965.00 | 1,965.00 | 1.02% | 4,606 |
| Sep 30, 2025 | 1,977.90 | 1,989.35 | 1,936.45 | 1,945.15 | 1,945.15 | -0.74% | 16,144 |
| Sep 29, 2025 | 2,005.85 | 2,011.80 | 1,951.00 | 1,959.75 | 1,959.75 | -2.30% | 10,346 |
| Sep 26, 2025 | 2,054.50 | 2,063.45 | 1,985.20 | 2,005.90 | 2,005.90 | -2.68% | 8,036 |
| Sep 25, 2025 | 2,021.55 | 2,073.45 | 2,018.00 | 2,061.10 | 2,061.10 | 1.16% | 8,353 |
| Sep 24, 2025 | 2,088.00 | 2,096.65 | 2,033.05 | 2,037.45 | 2,037.45 | -2.22% | 6,121 |
| Sep 23, 2025 | 2,145.00 | 2,148.55 | 2,073.30 | 2,083.80 | 2,083.80 | -2.85% | 7,125 |
| Sep 22, 2025 | 2,149.70 | 2,185.00 | 2,121.75 | 2,144.90 | 2,144.90 | -0.06% | 22,459 |
| Sep 19, 2025 | 2,099.35 | 2,186.80 | 2,098.15 | 2,146.10 | 2,146.10 | 2.01% | 28,276 |
| Sep 18, 2025 | 2,155.00 | 2,155.00 | 2,093.00 | 2,103.85 | 2,103.85 | -1.97% | 17,069 |
| Sep 17, 2025 | 2,067.70 | 2,161.90 | 2,067.15 | 2,146.10 | 2,146.10 | 3.90% | 33,377 |
| Sep 16, 2025 | 2,069.80 | 2,081.00 | 2,035.80 | 2,065.60 | 2,065.60 | 0.55% | 9,709 |
| Sep 15, 2025 | 2,088.75 | 2,088.75 | 2,041.65 | 2,054.25 | 2,054.25 | -0.93% | 7,026 |
| Sep 12, 2025 | 2,109.00 | 2,132.05 | 2,065.30 | 2,073.60 | 2,073.60 | -1.18% | 23,497 |
| Sep 11, 2025 | 2,023.05 | 2,109.55 | 2,023.05 | 2,098.35 | 2,098.35 | 3.47% | 19,029 |
| Sep 10, 2025 | 2,094.95 | 2,094.95 | 2,015.90 | 2,028.05 | 2,028.05 | -2.03% | 14,679 |
| Sep 9, 2025 | 1,950.95 | 2,108.90 | 1,937.65 | 2,070.10 | 2,070.10 | 6.72% | 86,997 |
| Sep 8, 2025 | 1,928.60 | 1,952.40 | 1,926.10 | 1,939.70 | 1,939.70 | 0.58% | 4,404 |
| Sep 5, 2025 | 1,905.05 | 1,935.00 | 1,903.00 | 1,928.60 | 1,928.60 | 1.11% | 15,575 |
| Sep 4, 2025 | 1,945.00 | 1,945.00 | 1,886.90 | 1,907.45 | 1,907.45 | 0.21% | 16,176 |
| Sep 3, 2025 | 1,871.35 | 1,953.00 | 1,871.35 | 1,903.40 | 1,903.40 | 0.09% | 17,747 |
| Sep 2, 2025 | 1,899.05 | 1,912.00 | 1,896.70 | 1,901.75 | 1,901.75 | -0.42% | 3,379 |
| Sep 1, 2025 | 1,906.20 | 1,916.40 | 1,890.90 | 1,909.70 | 1,909.70 | 0.18% | 1,567 |
| Aug 29, 2025 | 1,875.05 | 1,916.90 | 1,875.00 | 1,906.25 | 1,906.25 | 0.74% | 4,103 |
| Aug 28, 2025 | 1,890.35 | 1,902.45 | 1,873.05 | 1,892.30 | 1,892.30 | -0.13% | 9,285 |
| Aug 26, 2025 | 1,921.65 | 1,937.20 | 1,885.00 | 1,894.80 | 1,894.80 | -2.14% | 9,445 |
| Aug 25, 2025 | 1,959.95 | 1,959.95 | 1,925.50 | 1,936.15 | 1,936.15 | -0.63% | 10,794 |
| Aug 22, 2025 | 1,935.35 | 1,959.00 | 1,913.50 | 1,948.45 | 1,948.45 | 0.69% | 9,650 |
| Aug 21, 2025 | 1,945.00 | 1,970.65 | 1,930.95 | 1,935.15 | 1,935.15 | -0.72% | 9,912 |
| Aug 20, 2025 | 1,959.55 | 1,971.40 | 1,937.25 | 1,949.15 | 1,949.15 | -0.53% | 14,040 |