Affle 3i Limited (BOM:542752)
India · Delayed Price · Currency is INR 1,462.25
+15.30 (1.06%)
At close: Apr 21, 2026
BOM:542752 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |