Affle 3i Limited (BOM:542752)
India · Delayed Price · Currency is INR 1,721.35
-7.95 (-0.46%)
At close: Aug 21, 2026
BOM:542752 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,743.05 | 1,743.05 | 1,712.70 | 1,721.35 | 1,721.35 | -0.46% | 12,885 |
| Aug 20, 2026 | 1,681.10 | 1,744.60 | 1,681.10 | 1,729.30 | 1,729.30 | 2.06% | 23,914 |
| Aug 19, 2026 | 1,710.95 | 1,717.95 | 1,677.40 | 1,694.45 | 1,694.45 | -0.96% | 9,035 |
| Aug 18, 2026 | 1,719.95 | 1,719.95 | 1,695.00 | 1,710.95 | 1,710.95 | 0.30% | 18,445 |
| Aug 17, 2026 | 1,656.20 | 1,713.75 | 1,651.35 | 1,705.85 | 1,705.85 | 2.17% | 21,163 |
| Aug 14, 2026 | 1,645.95 | 1,676.75 | 1,630.90 | 1,669.55 | 1,669.55 | 1.48% | 12,644 |
| Aug 13, 2026 | 1,688.35 | 1,688.35 | 1,635.70 | 1,645.20 | 1,645.20 | -1.64% | 7,397 |
| Aug 12, 2026 | 1,682.35 | 1,689.30 | 1,657.90 | 1,672.55 | 1,672.55 | -0.37% | 14,662 |
| Aug 11, 2026 | 1,599.00 | 1,698.75 | 1,599.00 | 1,678.70 | 1,678.70 | 5.36% | 17,262 |
| Aug 10, 2026 | 1,644.95 | 1,680.65 | 1,580.00 | 1,593.25 | 1,593.25 | -3.04% | 20,083 |
| Aug 7, 2026 | 1,694.60 | 1,720.30 | 1,601.00 | 1,643.25 | 1,643.25 | -2.71% | 30,066 |
| Aug 6, 2026 | 1,694.95 | 1,699.90 | 1,662.05 | 1,688.95 | 1,688.95 | 1.62% | 14,872 |
| Aug 5, 2026 | 1,685.70 | 1,685.90 | 1,655.20 | 1,662.10 | 1,662.10 | -1.17% | 7,142 |
| Aug 4, 2026 | 1,676.80 | 1,692.30 | 1,639.90 | 1,681.80 | 1,681.80 | 1.13% | 22,331 |
| Aug 3, 2026 | 1,617.10 | 1,668.00 | 1,579.35 | 1,663.00 | 1,663.00 | 4.86% | 57,567 |
| 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 |