Affle 3i Limited (BOM:542752)
India · Delayed Price · Currency is INR 1,646.55
+14.50 (0.89%)
At close: Dec 4, 2025
Affle 3i Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 12, 2025 | 1,749.85 | 1,779.10 | 1,713.05 | 1,775.75 | 1,775.75 | 2.36% | 8,898 |
| Nov 11, 2025 | 1,750.10 | 1,756.00 | 1,727.30 | 1,734.80 | 1,734.80 | -0.56% | 133,172 |
| Nov 10, 2025 | 1,747.65 | 1,753.65 | 1,711.10 | 1,744.50 | 1,744.50 | -0.07% | 6,893 |
| Nov 7, 2025 | 1,762.40 | 1,773.00 | 1,734.15 | 1,745.80 | 1,745.80 | -1.76% | 6,788 |
| Nov 6, 2025 | 1,826.70 | 1,832.00 | 1,757.00 | 1,777.05 | 1,777.05 | -3.10% | 32,658 |
| Nov 4, 2025 | 1,898.65 | 1,898.65 | 1,802.30 | 1,833.90 | 1,833.90 | -3.41% | 50,901 |
| Nov 3, 2025 | 1,936.95 | 1,960.75 | 1,886.30 | 1,898.65 | 1,898.65 | -1.49% | 12,862 |
| 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 |