3B Films Limited (BOM:544412)
India · Delayed Price · Currency is INR 24.18
-0.48 (-1.95%)
At close: May 8, 2026
3B Films Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 24.06 | 24.50 | 23.85 | 24.18 | 24.18 | -1.95% | 9,000 |
| May 6, 2026 | 23.79 | 24.66 | 23.79 | 24.66 | 24.66 | 3.18% | 6,000 |
| May 4, 2026 | 23.81 | 23.90 | 23.81 | 23.90 | 23.90 | -3.04% | 6,000 |
| Apr 30, 2026 | 24.90 | 24.90 | 24.65 | 24.65 | 24.65 | 3.14% | 6,000 |
| Apr 29, 2026 | 25.70 | 25.70 | 23.90 | 23.90 | 23.90 | -4.40% | 42,000 |
| Apr 28, 2026 | 25.25 | 25.25 | 24.50 | 25.00 | 25.00 | 6.16% | 33,000 |
| Apr 27, 2026 | 23.61 | 24.98 | 23.55 | 23.55 | 23.55 | 0.21% | 12,000 |
| Apr 24, 2026 | 23.90 | 24.85 | 22.55 | 23.50 | 23.50 | -0.47% | 63,000 |
| Apr 23, 2026 | 23.10 | 24.00 | 22.00 | 23.61 | 23.61 | 5.40% | 36,000 |
| Apr 22, 2026 | 22.75 | 22.75 | 21.50 | 22.40 | 22.40 | 9.27% | 24,000 |
| Apr 21, 2026 | 20.50 | 20.95 | 20.35 | 20.50 | 20.50 | 2.40% | 36,000 |
| Apr 20, 2026 | 20.00 | 21.00 | 18.95 | 20.02 | 20.02 | 3.68% | 63,000 |
| Apr 17, 2026 | 18.40 | 19.70 | 18.40 | 19.31 | 19.31 | 7.28% | 78,000 |
| Apr 16, 2026 | 18.20 | 18.20 | 18.00 | 18.00 | 18.00 | 1.01% | 6,000 |
| Apr 15, 2026 | 18.50 | 18.50 | 17.61 | 17.82 | 17.82 | -3.20% | 51,000 |
| Apr 13, 2026 | 18.10 | 19.50 | 16.55 | 18.41 | 18.41 | 1.71% | 69,000 |
| Apr 10, 2026 | 19.45 | 19.45 | 18.10 | 18.10 | 18.10 | 0.50% | 18,000 |
| Apr 9, 2026 | 18.50 | 18.60 | 18.01 | 18.01 | 18.01 | 0.73% | 27,000 |
| Apr 8, 2026 | 16.85 | 17.92 | 16.85 | 17.88 | 17.88 | 3.35% | 15,000 |
| Apr 7, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 0.87% | 6,000 |
| Apr 6, 2026 | 19.74 | 19.74 | 16.02 | 17.15 | 17.15 | 3.94% | 39,000 |
| Apr 2, 2026 | 15.40 | 16.50 | 15.40 | 16.50 | 16.50 | -5.17% | 129,000 |
| Apr 1, 2026 | 16.90 | 18.33 | 16.32 | 17.40 | 17.40 | 13.87% | 27,000 |
| Mar 30, 2026 | 15.50 | 16.20 | 15.02 | 15.28 | 15.28 | -12.03% | 258,000 |
| Mar 27, 2026 | 17.80 | 17.90 | 17.02 | 17.37 | 17.37 | -4.56% | 147,000 |
| Mar 25, 2026 | 18.45 | 19.29 | 18.00 | 18.20 | 18.20 | - | 237,000 |
| Mar 24, 2026 | 18.57 | 19.44 | 18.15 | 18.20 | 18.20 | -1.99% | 42,000 |
| Mar 23, 2026 | 19.85 | 20.99 | 18.50 | 18.57 | 18.57 | -6.45% | 54,000 |
| Mar 20, 2026 | 22.00 | 22.00 | 19.65 | 19.85 | 19.85 | -3.17% | 30,000 |
| Mar 19, 2026 | 21.00 | 21.00 | 19.03 | 20.50 | 20.50 | 5.13% | 27,000 |
| Mar 18, 2026 | 18.29 | 21.50 | 18.29 | 19.50 | 19.50 | 7.14% | 48,000 |
| Mar 17, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | 6,000 |
| Mar 16, 2026 | 18.40 | 18.40 | 18.00 | 18.20 | 18.20 | -0.82% | 18,000 |
| Mar 13, 2026 | 19.00 | 19.00 | 18.18 | 18.35 | 18.35 | -2.50% | 27,000 |
| Mar 12, 2026 | 19.99 | 19.99 | 18.10 | 18.82 | 18.82 | -2.74% | 15,000 |
| Mar 11, 2026 | 18.45 | 19.35 | 18.45 | 19.35 | 19.35 | 7.50% | 18,000 |
| Mar 10, 2026 | 19.50 | 19.50 | 17.02 | 18.00 | 18.00 | -4.26% | 18,000 |
| Mar 9, 2026 | 20.50 | 20.50 | 18.80 | 18.80 | 18.80 | 1.90% | 30,000 |
| Mar 6, 2026 | 17.00 | 20.40 | 17.00 | 18.45 | 18.45 | -3.00% | 27,000 |
| Mar 5, 2026 | 19.50 | 19.51 | 17.24 | 19.02 | 19.02 | 2.64% | 90,000 |
| Mar 4, 2026 | 21.00 | 21.00 | 18.10 | 18.53 | 18.53 | -7.35% | 51,000 |
| Mar 2, 2026 | 20.90 | 20.90 | 19.05 | 20.00 | 20.00 | -0.50% | 108,000 |
| Feb 27, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -6.47% | 9,000 |
| Feb 24, 2026 | 20.25 | 21.49 | 20.01 | 21.49 | 21.49 | 2.43% | 9,000 |
| Feb 23, 2026 | 21.00 | 21.00 | 20.95 | 20.98 | 20.98 | -0.10% | 45,000 |
| Feb 20, 2026 | 20.01 | 21.00 | 20.01 | 21.00 | 21.00 | -4.55% | 9,000 |
| Feb 19, 2026 | 21.00 | 22.00 | 21.00 | 22.00 | 22.00 | 4.66% | 9,000 |
| Feb 18, 2026 | 21.49 | 21.51 | 21.01 | 21.02 | 21.02 | -0.14% | 27,000 |
| Feb 17, 2026 | 21.12 | 21.20 | 21.05 | 21.05 | 21.05 | -0.38% | 18,000 |
| Feb 16, 2026 | 21.55 | 21.55 | 21.06 | 21.13 | 21.13 | -1.95% | 51,000 |