Affle 3i Limited (BOM:542752)
India · Delayed Price · Currency is INR 1,585.85
-37.40 (-2.30%)
At close: Jul 31, 2026
BOM:542752 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,637.95 | 1,637.95 | 1,577.60 | 1,585.85 | 1,585.85 | -2.30% | 18,784 |
| Jul 30, 2026 | 1,640.25 | 1,665.00 | 1,612.80 | 1,623.25 | 1,623.25 | -1.87% | 14,772 |
| Jul 29, 2026 | 1,632.15 | 1,670.85 | 1,606.00 | 1,654.10 | 1,654.10 | 1.34% | 65,455 |
| Jul 28, 2026 | 1,493.05 | 1,654.45 | 1,493.00 | 1,632.15 | 1,632.15 | 9.32% | 297,011 |
| Jul 27, 2026 | 1,453.20 | 1,496.90 | 1,453.20 | 1,493.00 | 1,493.00 | 3.37% | 6,719 |
| Jul 24, 2026 | 1,458.00 | 1,464.60 | 1,420.00 | 1,444.35 | 1,444.35 | -1.15% | 15,861 |
| Jul 23, 2026 | 1,495.00 | 1,499.00 | 1,453.00 | 1,461.20 | 1,461.20 | -2.47% | 8,405 |
| Jul 22, 2026 | 1,519.70 | 1,529.35 | 1,492.00 | 1,498.25 | 1,498.25 | -2.03% | 4,936 |
| Jul 21, 2026 | 1,512.85 | 1,533.65 | 1,506.55 | 1,529.25 | 1,529.25 | 0.64% | 7,927 |
| Jul 20, 2026 | 1,517.55 | 1,525.70 | 1,497.00 | 1,519.60 | 1,519.60 | -0.83% | 5,264 |
| Jul 17, 2026 | 1,535.15 | 1,542.55 | 1,501.00 | 1,532.25 | 1,532.25 | -0.45% | 8,406 |
| Jul 16, 2026 | 1,514.05 | 1,551.00 | 1,502.70 | 1,539.10 | 1,539.10 | 2.56% | 24,301 |
| Jul 15, 2026 | 1,510.00 | 1,522.50 | 1,492.00 | 1,500.65 | 1,500.65 | -1.04% | 10,588 |
| Jul 14, 2026 | 1,538.75 | 1,574.00 | 1,507.45 | 1,516.45 | 1,516.45 | -1.46% | 64,320 |
| Jul 13, 2026 | 1,474.05 | 1,590.00 | 1,474.05 | 1,538.90 | 1,538.90 | 3.95% | 119,416 |
| Jul 10, 2026 | 1,466.80 | 1,500.00 | 1,456.35 | 1,480.45 | 1,480.45 | 0.93% | 93,025 |
| Jul 9, 2026 | 1,451.50 | 1,488.95 | 1,450.00 | 1,466.80 | 1,466.80 | 0.58% | 13,741 |
| Jul 8, 2026 | 1,459.80 | 1,476.15 | 1,447.75 | 1,458.40 | 1,458.40 | -0.91% | 5,266 |
| Jul 7, 2026 | 1,469.95 | 1,475.00 | 1,436.05 | 1,471.80 | 1,471.80 | 1.76% | 5,727 |
| Jul 6, 2026 | 1,457.55 | 1,470.65 | 1,437.35 | 1,446.30 | 1,446.30 | -1.26% | 9,644 |
| Jul 3, 2026 | 1,454.10 | 1,477.15 | 1,454.10 | 1,464.80 | 1,464.80 | 0.71% | 9,817 |
| Jul 2, 2026 | 1,433.30 | 1,469.80 | 1,433.30 | 1,454.50 | 1,454.50 | 1.65% | 12,547 |
| Jul 1, 2026 | 1,421.95 | 1,436.30 | 1,417.50 | 1,430.95 | 1,430.95 | 1.28% | 24,103 |
| Jun 30, 2026 | 1,414.95 | 1,428.00 | 1,405.45 | 1,412.80 | 1,412.80 | 1.00% | 12,869 |
| Jun 29, 2026 | 1,442.90 | 1,449.80 | 1,391.80 | 1,398.85 | 1,398.85 | -3.51% | 19,801 |
| Jun 25, 2026 | 1,457.00 | 1,460.90 | 1,445.00 | 1,449.80 | 1,449.80 | -0.46% | 8,486 |
| Jun 24, 2026 | 1,460.70 | 1,478.00 | 1,451.70 | 1,456.55 | 1,456.55 | -0.66% | 11,998 |
| Jun 23, 2026 | 1,475.35 | 1,481.30 | 1,445.70 | 1,466.30 | 1,466.30 | -0.95% | 9,110 |
| Jun 22, 2026 | 1,470.00 | 1,498.00 | 1,470.00 | 1,480.40 | 1,480.40 | 1.12% | 21,280 |
| Jun 19, 2026 | 1,489.75 | 1,490.90 | 1,451.85 | 1,463.95 | 1,463.95 | -1.70% | 12,414 |
| Jun 18, 2026 | 1,481.05 | 1,500.00 | 1,462.00 | 1,489.30 | 1,489.30 | 0.62% | 8,638 |
| Jun 17, 2026 | 1,487.35 | 1,497.00 | 1,462.15 | 1,480.10 | 1,480.10 | 0.27% | 17,966 |
| Jun 16, 2026 | 1,501.00 | 1,536.40 | 1,469.00 | 1,476.05 | 1,476.05 | -0.76% | 35,382 |
| Jun 15, 2026 | 1,465.00 | 1,523.95 | 1,457.40 | 1,487.30 | 1,487.30 | 2.77% | 46,473 |
| Jun 12, 2026 | 1,454.50 | 1,469.85 | 1,401.20 | 1,447.15 | 1,447.15 | 0.68% | 18,511 |
| Jun 11, 2026 | 1,458.35 | 1,463.00 | 1,432.80 | 1,437.35 | 1,437.35 | -1.64% | 9,532 |
| Jun 10, 2026 | 1,505.00 | 1,513.40 | 1,459.00 | 1,461.35 | 1,461.35 | -2.68% | 23,124 |
| Jun 9, 2026 | 1,499.75 | 1,508.00 | 1,458.65 | 1,501.55 | 1,501.55 | 0.12% | 14,008 |
| Jun 8, 2026 | 1,469.70 | 1,517.00 | 1,442.05 | 1,499.75 | 1,499.75 | 1.75% | 14,346 |
| Jun 5, 2026 | 1,488.75 | 1,512.95 | 1,465.00 | 1,474.00 | 1,474.00 | -0.49% | 6,416 |
| Jun 4, 2026 | 1,465.00 | 1,486.85 | 1,442.10 | 1,481.25 | 1,481.25 | 0.77% | 10,495 |
| Jun 3, 2026 | 1,501.65 | 1,501.65 | 1,452.70 | 1,470.00 | 1,470.00 | -1.88% | 7,087 |
| Jun 2, 2026 | 1,431.15 | 1,502.00 | 1,426.25 | 1,498.15 | 1,498.15 | 4.00% | 16,771 |
| Jun 1, 2026 | 1,465.00 | 1,478.95 | 1,434.00 | 1,440.50 | 1,440.50 | -1.87% | 13,125 |
| 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 |