3B Films Limited (BOM:544412)
India · Delayed Price · Currency is INR 13.33
+0.22 (1.68%)
At close: Oct 6, 2026
3B Films Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 4.65% | 6,000 |
| Oct 6, 2026 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | 1.68% | 3,000 |
| Oct 5, 2026 | 13.70 | 13.70 | 13.11 | 13.11 | 13.11 | 0.46% | 21,000 |
| Oct 1, 2026 | 14.12 | 14.12 | 13.05 | 13.05 | 13.05 | -2.97% | 9,000 |
| Sep 30, 2026 | 13.41 | 13.45 | 13.41 | 13.45 | 13.45 | -4.68% | 18,000 |
| Sep 28, 2026 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | -4.53% | 3,000 |
| Sep 25, 2026 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 4.97% | 9,000 |
| Sep 24, 2026 | 14.11 | 14.11 | 14.08 | 14.08 | 14.08 | -4.99% | 18,000 |
| Sep 22, 2026 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | - | 3,000 |
| Sep 21, 2026 | 13.50 | 14.82 | 13.50 | 14.82 | 14.82 | 4.88% | 6,000 |
| Sep 17, 2026 | 14.50 | 14.50 | 14.13 | 14.13 | 14.13 | -4.98% | 18,000 |
| Sep 15, 2026 | 15.60 | 15.60 | 14.87 | 14.87 | 14.87 | 0.07% | 9,000 |
| Sep 11, 2026 | 14.34 | 14.86 | 13.50 | 14.86 | 14.86 | 4.94% | 93,000 |
| Sep 10, 2026 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 4.97% | 18,000 |
| Sep 9, 2026 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | 4.98% | 12,000 |
| Sep 8, 2026 | 12.85 | 12.85 | 12.84 | 12.85 | 12.85 | 4.98% | 12,000 |
| Sep 7, 2026 | 12.24 | 12.24 | 11.53 | 12.24 | 12.24 | 4.97% | 15,000 |
| Sep 4, 2026 | 11.00 | 11.66 | 11.00 | 11.66 | 11.66 | 4.95% | 45,000 |
| Sep 3, 2026 | 11.94 | 11.94 | 11.11 | 11.11 | 11.11 | -3.64% | 15,000 |
| Sep 2, 2026 | 11.81 | 11.81 | 11.53 | 11.53 | 11.53 | -4.39% | 33,000 |
| Sep 1, 2026 | 12.00 | 12.94 | 12.00 | 12.06 | 12.06 | -2.74% | 21,000 |
| Aug 31, 2026 | 12.43 | 12.79 | 12.35 | 12.40 | 12.40 | -4.54% | 45,000 |
| Aug 28, 2026 | 12.99 | 12.99 | 12.60 | 12.99 | 12.99 | -0.08% | 12,000 |
| Aug 27, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.62% | 3,000 |
| Aug 26, 2026 | 13.15 | 13.15 | 12.92 | 12.92 | 12.92 | -4.93% | 48,000 |
| Aug 25, 2026 | 14.37 | 14.37 | 13.59 | 13.59 | 13.59 | -4.97% | 87,000 |
| Aug 24, 2026 | 14.36 | 14.36 | 14.30 | 14.30 | 14.30 | 4.46% | 6,000 |
| 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 |