3B Films Limited (BOM:544412)
India · Delayed Price · Currency is INR 36.48
-0.74 (-1.99%)
At close: Aug 11, 2025
NV5 Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 35.76 | 35.76 | 35.76 | 35.76 | 35.76 | -1.97% | 21,000 |
| Aug 11, 2025 | 36.48 | 36.48 | 36.48 | 36.48 | 36.48 | -1.99% | 6,000 |
| Aug 8, 2025 | 37.22 | 37.22 | 37.22 | 37.22 | 37.22 | -1.98% | 12,000 |
| Aug 7, 2025 | 37.97 | 37.97 | 37.97 | 37.97 | 37.97 | -1.99% | 36,000 |
| Aug 6, 2025 | 40.32 | 40.32 | 38.74 | 38.74 | 38.74 | -2.00% | 105,000 |
| Aug 5, 2025 | 39.53 | 39.53 | 39.52 | 39.53 | 39.53 | 1.99% | 69,000 |
| Aug 4, 2025 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | 2.00% | 207,000 |
| Aug 1, 2025 | 38.06 | 38.06 | 38.00 | 38.00 | 38.00 | 1.82% | 90,000 |
| Jul 31, 2025 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | 2.00% | 9,000 |
| Jul 30, 2025 | 36.58 | 36.59 | 36.58 | 36.59 | 36.59 | 1.98% | 87,000 |
| Jul 29, 2025 | 35.92 | 35.92 | 34.53 | 35.88 | 35.88 | 1.87% | 75,000 |
| Jul 28, 2025 | 35.21 | 35.22 | 35.21 | 35.22 | 35.22 | 2.00% | 21,000 |
| Jul 25, 2025 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | 1.98% | 21,000 |
| Jul 24, 2025 | 33.86 | 33.86 | 33.85 | 33.86 | 33.86 | 1.99% | 33,000 |
| Jul 23, 2025 | 31.92 | 33.20 | 31.92 | 33.20 | 33.20 | 2.00% | 183,000 |
| Jul 22, 2025 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | 1.97% | 24,000 |
| Jul 21, 2025 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | 1.98% | 6,000 |
| Jul 18, 2025 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | 1.99% | 36,000 |
| Jul 17, 2025 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | 1.99% | 36,000 |
| Jul 16, 2025 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | 4.99% | 21,000 |
| Jul 15, 2025 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | 4.98% | 24,000 |
| Jul 14, 2025 | 26.40 | 27.30 | 26.40 | 27.30 | 27.30 | 5.00% | 51,000 |
| Jul 11, 2025 | 25.00 | 26.05 | 25.00 | 26.00 | 26.00 | 2.44% | 45,000 |
| Jul 10, 2025 | 24.99 | 25.40 | 24.99 | 25.38 | 25.38 | 1.89% | 36,000 |
| Jul 9, 2025 | 24.95 | 25.50 | 24.50 | 24.91 | 24.91 | 0.85% | 132,000 |
| Jul 8, 2025 | 25.40 | 26.00 | 24.50 | 24.70 | 24.70 | -4.19% | 258,000 |
| Jul 7, 2025 | 26.67 | 26.67 | 25.54 | 25.78 | 25.78 | -3.81% | 78,000 |
| Jul 4, 2025 | 26.00 | 26.92 | 25.68 | 26.80 | 26.80 | 0.26% | 129,000 |
| Jul 3, 2025 | 27.70 | 27.70 | 26.70 | 26.73 | 26.73 | -3.50% | 90,000 |
| Jul 2, 2025 | 28.29 | 28.30 | 27.37 | 27.70 | 27.70 | -2.64% | 39,000 |
| Jul 1, 2025 | 27.60 | 28.45 | 27.53 | 28.45 | 28.45 | 1.61% | 57,000 |
| Jun 30, 2025 | 28.74 | 28.74 | 27.90 | 28.00 | 28.00 | -1.30% | 129,000 |
| Jun 27, 2025 | 28.00 | 28.75 | 28.00 | 28.37 | 28.37 | -2.00% | 45,000 |
| Jun 26, 2025 | 30.20 | 30.20 | 28.95 | 28.95 | 28.95 | - | 105,000 |
| Jun 25, 2025 | 28.65 | 29.00 | 28.34 | 28.95 | 28.95 | 1.05% | 114,000 |
| Jun 24, 2025 | 28.99 | 29.50 | 28.40 | 28.65 | 28.65 | -1.14% | 198,000 |
| Jun 23, 2025 | 29.89 | 29.89 | 28.51 | 28.98 | 28.98 | -3.04% | 294,000 |
| Jun 20, 2025 | 27.00 | 30.30 | 26.86 | 29.89 | 29.89 | 2.82% | 1,533,000 |
| Jun 19, 2025 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | -5.00% | 15,000 |
| Jun 18, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -5.00% | 15,000 |
| Jun 17, 2025 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | -4.99% | 30,000 |
| Jun 16, 2025 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | -4.99% | 18,000 |
| Jun 13, 2025 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | -4.98% | 21,000 |
| Jun 12, 2025 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | -4.98% | 12,000 |
| Jun 11, 2025 | 39.52 | 39.95 | 39.52 | 39.52 | 39.52 | -5.00% | 813,000 |
| Jun 10, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -4.98% | 27,000 |
| Jun 9, 2025 | 43.78 | 43.78 | 43.78 | 43.78 | 43.78 | -4.99% | 15,000 |