3B Films Limited (BOM:544412)
India · Delayed Price · Currency is INR 13.69
+0.65 (4.98%)
At close: Aug 21, 2026
3B Films Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 13.04 | 13.69 | 13.04 | 13.69 | 13.69 | 4.98% | 78,000 |
| Aug 20, 2026 | 13.33 | 13.33 | 13.01 | 13.04 | 13.04 | -2.18% | 21,000 |
| Aug 19, 2026 | 14.16 | 14.16 | 13.00 | 13.33 | 13.33 | -1.26% | 27,000 |
| Aug 18, 2026 | 14.00 | 14.00 | 13.50 | 13.50 | 13.50 | -0.37% | 9,000 |
| Aug 17, 2026 | 13.81 | 14.10 | 13.55 | 13.55 | 13.55 | 0.07% | 9,000 |
| Aug 13, 2026 | 13.27 | 14.28 | 13.27 | 13.54 | 13.54 | -0.44% | 30,000 |
| Aug 12, 2026 | 13.55 | 13.60 | 13.55 | 13.60 | 13.60 | 0.52% | 15,000 |
| Aug 11, 2026 | 14.16 | 14.59 | 13.46 | 13.53 | 13.53 | -4.45% | 48,000 |
| Aug 10, 2026 | 14.90 | 14.90 | 14.16 | 14.16 | 14.16 | -4.97% | 123,000 |
| Aug 7, 2026 | 15.49 | 15.49 | 14.90 | 14.90 | 14.90 | -4.97% | 69,000 |
| Aug 6, 2026 | 15.01 | 16.15 | 15.00 | 15.68 | 15.68 | - | 321,000 |
| Aug 5, 2026 | 16.60 | 16.60 | 15.68 | 15.68 | 15.68 | -4.97% | 111,000 |
| Aug 4, 2026 | 15.87 | 16.60 | 15.87 | 16.50 | 16.50 | 3.97% | 30,000 |
| Aug 3, 2026 | 15.90 | 15.90 | 15.87 | 15.87 | 15.87 | -4.97% | 18,000 |
| Jul 30, 2026 | 16.02 | 16.70 | 16.02 | 16.70 | 16.70 | 4.37% | 6,000 |
| Jul 29, 2026 | 16.69 | 16.70 | 15.51 | 16.00 | 16.00 | -1.54% | 114,000 |
| Jul 27, 2026 | 16.51 | 16.98 | 16.25 | 16.25 | 16.25 | 0.43% | 57,000 |
| Jul 24, 2026 | 15.90 | 16.50 | 15.90 | 16.18 | 16.18 | 1.00% | 12,000 |
| Jul 22, 2026 | 15.96 | 17.29 | 15.96 | 16.02 | 16.02 | -4.59% | 9,000 |
| Jul 21, 2026 | 16.80 | 16.80 | 16.79 | 16.79 | 16.79 | 0.60% | 9,000 |
| Jul 20, 2026 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - | 3,000 |
| Jul 17, 2026 | 16.68 | 16.69 | 16.68 | 16.69 | 16.69 | - | 6,000 |
| Jul 14, 2026 | 15.61 | 16.69 | 15.61 | 16.69 | 16.69 | 4.12% | 6,000 |
| Jul 13, 2026 | 16.05 | 16.05 | 15.31 | 16.03 | 16.03 | 0.19% | 27,000 |
| Jul 10, 2026 | 15.66 | 16.14 | 15.66 | 16.00 | 16.00 | 2.24% | 27,000 |
| Jul 9, 2026 | 15.58 | 16.89 | 15.58 | 15.65 | 15.65 | -4.57% | 45,000 |
| Jul 8, 2026 | 16.60 | 16.60 | 16.10 | 16.40 | 16.40 | -0.30% | 9,000 |
| Jul 7, 2026 | 15.01 | 16.47 | 15.01 | 16.45 | 16.45 | 4.84% | 90,000 |
| Jul 6, 2026 | 16.59 | 16.59 | 15.69 | 15.69 | 15.69 | -4.97% | 39,000 |
| Jul 3, 2026 | 16.85 | 16.85 | 16.31 | 16.51 | 16.51 | -3.79% | 36,000 |
| Jul 1, 2026 | 17.00 | 17.16 | 15.55 | 17.16 | 17.16 | 4.95% | 36,000 |
| Jun 30, 2026 | 16.99 | 17.00 | 16.31 | 16.35 | 16.35 | -3.77% | 27,000 |
| Jun 29, 2026 | 15.76 | 17.00 | 15.76 | 16.99 | 16.99 | 2.47% | 81,000 |
| Jun 25, 2026 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | -4.99% | 96,000 |
| Jun 24, 2026 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | -4.96% | 24,000 |
| Jun 23, 2026 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | -4.97% | 21,000 |
| Jun 22, 2026 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | -4.97% | 15,000 |
| Jun 19, 2026 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | -5.00% | 9,000 |
| Jun 18, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -4.97% | 27,000 |
| Jun 17, 2026 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | -4.98% | 15,000 |
| Jun 15, 2026 | 23.65 | 24.95 | 23.65 | 23.70 | 23.70 | -4.78% | 312,000 |
| Jun 12, 2026 | 25.80 | 25.80 | 23.70 | 24.89 | 24.89 | 0.89% | 453,000 |
| Jun 11, 2026 | 22.75 | 25.00 | 22.75 | 24.67 | 24.67 | 3.05% | 1,044,000 |
| Jun 10, 2026 | 24.39 | 24.39 | 23.94 | 23.94 | 23.94 | 3.06% | 9,000 |
| Jun 9, 2026 | 23.10 | 23.23 | 23.10 | 23.23 | 23.23 | 4.97% | 9,000 |
| Jun 8, 2026 | 21.90 | 22.49 | 21.90 | 22.13 | 22.13 | 3.31% | 30,000 |
| Jun 5, 2026 | 19.80 | 21.42 | 19.80 | 21.42 | 21.42 | 5.00% | 33,000 |
| Jun 4, 2026 | 19.85 | 20.83 | 19.85 | 20.40 | 20.40 | 2.77% | 21,000 |
| Jun 3, 2026 | 19.00 | 20.00 | 19.00 | 19.85 | 19.85 | 3.66% | 9,000 |
| Jun 2, 2026 | 18.50 | 19.71 | 18.50 | 19.15 | 19.15 | 1.97% | 18,000 |