3B Films Limited (BOM:544412)
India · Delayed Price · Currency is INR 21.55
+0.35 (1.65%)
At close: Feb 13, 2026
3B Films Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 21.30 | 22.25 | 21.30 | 21.55 | 21.55 | 1.65% | 36,000 |
| Feb 12, 2026 | 22.00 | 22.00 | 21.17 | 21.20 | 21.20 | -0.24% | 45,000 |
| Feb 11, 2026 | 21.43 | 22.00 | 21.25 | 21.25 | 21.25 | -0.84% | 45,000 |
| Feb 10, 2026 | 22.00 | 22.95 | 21.31 | 21.43 | 21.43 | -2.59% | 48,000 |
| Feb 9, 2026 | 22.00 | 22.70 | 21.12 | 22.00 | 22.00 | 1.52% | 33,000 |
| Feb 6, 2026 | 23.00 | 23.00 | 21.31 | 21.67 | 21.67 | 1.74% | 33,000 |
| Feb 5, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -3.18% | 3,000 |
| Feb 4, 2026 | 22.10 | 22.10 | 22.00 | 22.00 | 22.00 | 3.29% | 12,000 |
| Feb 3, 2026 | 22.45 | 22.70 | 21.30 | 21.30 | 21.30 | -3.71% | 24,000 |
| Feb 2, 2026 | 22.81 | 22.81 | 22.01 | 22.12 | 22.12 | -2.56% | 18,000 |
| Feb 1, 2026 | 22.00 | 22.70 | 22.00 | 22.70 | 22.70 | 2.95% | 12,000 |
| Jan 30, 2026 | 24.50 | 24.50 | 22.00 | 22.05 | 22.05 | -0.32% | 42,000 |
| Jan 29, 2026 | 22.11 | 22.12 | 22.11 | 22.12 | 22.12 | -9.34% | 9,000 |
| Jan 28, 2026 | 22.65 | 24.40 | 22.60 | 24.40 | 24.40 | -0.77% | 9,000 |
| Jan 27, 2026 | 22.25 | 24.70 | 22.25 | 24.59 | 24.59 | 10.52% | 9,000 |
| Jan 23, 2026 | 24.19 | 24.70 | 22.11 | 22.25 | 22.25 | -9.85% | 27,000 |
| Jan 22, 2026 | 26.50 | 26.50 | 23.51 | 24.68 | 24.68 | 4.14% | 24,000 |
| Jan 21, 2026 | 24.10 | 24.10 | 23.05 | 23.70 | 23.70 | -5.20% | 219,000 |
| Jan 20, 2026 | 23.70 | 25.00 | 23.70 | 25.00 | 25.00 | -1.73% | 9,000 |
| Jan 19, 2026 | 25.95 | 26.50 | 21.06 | 25.44 | 25.44 | -1.97% | 141,000 |
| Jan 16, 2026 | 24.75 | 25.95 | 24.75 | 25.95 | 25.95 | 5.06% | 12,000 |
| Jan 13, 2026 | 29.50 | 29.50 | 24.12 | 24.70 | 24.70 | -6.79% | 36,000 |
| Jan 12, 2026 | 26.18 | 26.50 | 26.18 | 26.50 | 26.50 | 0.95% | 9,000 |
| Jan 8, 2026 | 26.00 | 26.50 | 26.00 | 26.25 | 26.25 | -0.94% | 6,000 |
| Jan 5, 2026 | 23.50 | 26.50 | 23.50 | 26.50 | 26.50 | -0.75% | 21,000 |
| Jan 2, 2026 | 26.90 | 26.90 | 26.50 | 26.70 | 26.70 | -0.56% | 12,000 |
| Jan 1, 2026 | 28.00 | 28.00 | 26.80 | 26.85 | 26.85 | -0.56% | 9,000 |
| Dec 31, 2025 | 28.00 | 28.00 | 27.00 | 27.00 | 27.00 | - | 9,000 |
| Dec 30, 2025 | 27.70 | 27.70 | 27.00 | 27.00 | 27.00 | -0.37% | 36,000 |
| Dec 29, 2025 | 28.00 | 28.20 | 27.10 | 27.10 | 27.10 | -5.24% | 21,000 |
| Dec 26, 2025 | 28.80 | 28.80 | 28.60 | 28.60 | 28.60 | -0.69% | 12,000 |
| Dec 24, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 1.95% | 3,000 |
| Dec 23, 2025 | 29.50 | 29.50 | 28.25 | 28.25 | 28.25 | -4.88% | 12,000 |
| Dec 22, 2025 | 29.00 | 32.89 | 29.00 | 29.70 | 29.70 | 7.22% | 39,000 |
| Dec 18, 2025 | 30.50 | 30.50 | 27.50 | 27.70 | 27.70 | -7.85% | 24,000 |
| Dec 17, 2025 | 32.50 | 32.50 | 30.06 | 30.06 | 30.06 | -8.91% | 9,000 |
| Dec 15, 2025 | 33.00 | 33.50 | 33.00 | 33.00 | 33.00 | - | 21,000 |
| Dec 12, 2025 | 32.65 | 34.00 | 32.50 | 33.00 | 33.00 | 6.80% | 27,000 |
| Dec 11, 2025 | 30.41 | 31.00 | 30.26 | 30.90 | 30.90 | 3.66% | 18,000 |
| Dec 10, 2025 | 31.00 | 31.00 | 29.81 | 29.81 | 29.81 | 2.79% | 18,000 |
| Dec 9, 2025 | 29.90 | 29.90 | 29.00 | 29.00 | 29.00 | -3.17% | 15,000 |
| Dec 8, 2025 | 28.05 | 30.00 | 28.01 | 29.95 | 29.95 | 9.03% | 60,000 |
| Dec 5, 2025 | 27.28 | 27.50 | 26.40 | 27.47 | 27.47 | 9.84% | 72,000 |
| Dec 4, 2025 | 25.00 | 25.01 | 25.00 | 25.01 | 25.01 | -0.04% | 9,000 |
| Dec 3, 2025 | 25.70 | 25.70 | 25.00 | 25.02 | 25.02 | -2.65% | 9,000 |
| Dec 1, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -2.98% | 3,000 |
| Nov 27, 2025 | 25.04 | 26.98 | 25.04 | 26.49 | 26.49 | 0.42% | 18,000 |
| Nov 26, 2025 | 26.00 | 26.38 | 26.00 | 26.38 | 26.38 | 1.46% | 9,000 |
| Nov 25, 2025 | 26.10 | 26.10 | 26.00 | 26.00 | 26.00 | -3.70% | 9,000 |
| Nov 24, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 1.35% | 12,000 |