Affle 3i Limited (BOM:542752)
India · Delayed Price · Currency is INR 1,467.95
-8.60 (-0.58%)
At close: May 29, 2026
BOM:542752 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,484.25 | 1,500.60 | 1,449.30 | 1,467.95 | 1,467.95 | -0.58% | 10,193 |
| May 27, 2026 | 1,490.00 | 1,499.70 | 1,453.60 | 1,476.55 | 1,476.55 | -0.59% | 8,851 |
| May 26, 2026 | 1,469.95 | 1,544.20 | 1,469.90 | 1,485.30 | 1,485.30 | 1.73% | 21,928 |
| May 25, 2026 | 1,439.65 | 1,484.00 | 1,439.60 | 1,460.00 | 1,460.00 | 1.91% | 22,336 |
| May 22, 2026 | 1,478.90 | 1,478.90 | 1,426.00 | 1,432.70 | 1,432.70 | -0.53% | 7,961 |
| May 21, 2026 | 1,448.85 | 1,451.00 | 1,414.40 | 1,440.30 | 1,440.30 | -0.26% | 16,223 |
| May 20, 2026 | 1,460.00 | 1,460.05 | 1,423.50 | 1,444.05 | 1,444.05 | -0.82% | 11,068 |
| May 19, 2026 | 1,448.05 | 1,503.60 | 1,448.05 | 1,456.00 | 1,456.00 | - | 156,008 |
| May 18, 2026 | 1,470.05 | 1,470.05 | 1,424.05 | 1,455.95 | 1,455.95 | -1.44% | 35,146 |
| May 15, 2026 | 1,496.70 | 1,501.15 | 1,466.00 | 1,477.25 | 1,477.25 | -1.30% | 13,076 |
| May 14, 2026 | 1,542.60 | 1,546.75 | 1,475.50 | 1,496.70 | 1,496.70 | -2.22% | 19,735 |
| May 13, 2026 | 1,560.80 | 1,574.05 | 1,508.15 | 1,530.65 | 1,530.65 | -3.39% | 36,542 |
| May 12, 2026 | 1,642.45 | 1,652.65 | 1,575.05 | 1,584.40 | 1,584.40 | -3.25% | 88,811 |
| May 11, 2026 | 1,530.05 | 1,685.45 | 1,488.00 | 1,637.65 | 1,637.65 | 8.69% | 659,411 |
| May 8, 2026 | 1,497.00 | 1,532.25 | 1,490.95 | 1,506.65 | 1,506.65 | 1.05% | 38,705 |
| May 7, 2026 | 1,453.60 | 1,503.75 | 1,449.75 | 1,490.95 | 1,490.95 | 3.77% | 55,991 |
| May 6, 2026 | 1,425.00 | 1,453.60 | 1,414.95 | 1,436.85 | 1,436.85 | 1.58% | 27,501 |
| May 5, 2026 | 1,411.50 | 1,435.20 | 1,398.50 | 1,414.50 | 1,414.50 | -0.32% | 5,655 |
| May 4, 2026 | 1,425.75 | 1,436.85 | 1,390.00 | 1,419.00 | 1,419.00 | -0.44% | 12,839 |
| Apr 30, 2026 | 1,425.95 | 1,439.55 | 1,406.00 | 1,425.30 | 1,425.30 | -0.40% | 6,203 |
| Apr 29, 2026 | 1,430.00 | 1,447.35 | 1,426.70 | 1,431.05 | 1,431.05 | -0.01% | 15,000 |
| Apr 28, 2026 | 1,450.05 | 1,462.90 | 1,428.35 | 1,431.25 | 1,431.25 | -1.47% | 162,138 |
| Apr 27, 2026 | 1,402.55 | 1,458.10 | 1,402.55 | 1,452.60 | 1,452.60 | 3.22% | 99,406 |
| Apr 24, 2026 | 1,429.95 | 1,444.75 | 1,390.40 | 1,407.25 | 1,407.25 | -1.71% | 10,301 |
| Apr 23, 2026 | 1,441.00 | 1,453.55 | 1,416.60 | 1,431.75 | 1,431.75 | -1.02% | 13,047 |
| Apr 22, 2026 | 1,449.95 | 1,456.45 | 1,432.00 | 1,446.45 | 1,446.45 | -1.08% | 9,488 |
| Apr 21, 2026 | 1,445.95 | 1,482.50 | 1,439.75 | 1,462.25 | 1,462.25 | 1.06% | 21,622 |
| Apr 20, 2026 | 1,495.00 | 1,495.05 | 1,436.30 | 1,446.95 | 1,446.95 | -1.44% | 22,130 |
| Apr 17, 2026 | 1,456.95 | 1,520.00 | 1,452.60 | 1,468.10 | 1,468.10 | 1.55% | 20,132 |
| Apr 16, 2026 | 1,425.00 | 1,459.20 | 1,415.00 | 1,445.70 | 1,445.70 | 1.90% | 13,823 |
| Apr 15, 2026 | 1,425.25 | 1,440.55 | 1,412.05 | 1,418.75 | 1,418.75 | -0.03% | 36,573 |
| Apr 13, 2026 | 1,387.50 | 1,426.00 | 1,360.65 | 1,419.15 | 1,419.15 | 1.25% | 13,488 |
| Apr 10, 2026 | 1,401.30 | 1,418.30 | 1,394.65 | 1,401.60 | 1,401.60 | 0.36% | 14,868 |
| Apr 9, 2026 | 1,435.40 | 1,435.40 | 1,388.00 | 1,396.60 | 1,396.60 | -1.35% | 58,803 |
| Apr 8, 2026 | 1,469.80 | 1,469.80 | 1,407.75 | 1,415.65 | 1,415.65 | 0.56% | 50,180 |
| Apr 7, 2026 | 1,406.25 | 1,446.40 | 1,402.00 | 1,407.75 | 1,407.75 | -0.76% | 53,490 |
| Apr 6, 2026 | 1,425.00 | 1,440.60 | 1,412.50 | 1,418.55 | 1,418.55 | -0.83% | 85,361 |
| Apr 2, 2026 | 1,436.95 | 1,436.95 | 1,402.10 | 1,430.40 | 1,430.40 | -0.48% | 10,058 |
| Apr 1, 2026 | 1,462.95 | 1,478.60 | 1,428.50 | 1,437.30 | 1,437.30 | -0.79% | 266,415 |
| 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 |