3i Infotech Limited (NSE:3IINFOLTD)
India · Delayed Price · Currency is INR 22.73
+0.37 (1.65%)
Aug 20, 2025, 3:29 PM IST
3i Infotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 22.49 | 22.80 | 22.40 | 22.74 | 22.74 | 1.70% | 155,598 |
| Aug 19, 2025 | 22.00 | 22.55 | 22.00 | 22.36 | 22.36 | 1.22% | 270,753 |
| Aug 18, 2025 | 22.25 | 22.53 | 22.00 | 22.09 | 22.09 | -0.50% | 188,981 |
| Aug 14, 2025 | 22.44 | 22.60 | 22.11 | 22.20 | 22.20 | -1.07% | 249,573 |
| Aug 13, 2025 | 22.90 | 22.90 | 22.10 | 22.44 | 22.44 | -0.31% | 120,210 |
| Aug 12, 2025 | 22.60 | 22.89 | 22.44 | 22.51 | 22.51 | -0.71% | 126,784 |
| Aug 11, 2025 | 22.78 | 22.99 | 22.55 | 22.67 | 22.67 | -0.53% | 126,256 |
| Aug 8, 2025 | 23.10 | 23.22 | 22.60 | 22.79 | 22.79 | -0.91% | 162,565 |
| Aug 7, 2025 | 23.00 | 23.39 | 22.34 | 23.00 | 23.00 | -0.04% | 324,602 |
| Aug 6, 2025 | 22.99 | 23.45 | 22.88 | 23.01 | 23.01 | -0.22% | 275,933 |
| Aug 5, 2025 | 23.30 | 23.60 | 22.96 | 23.06 | 23.06 | -0.90% | 254,495 |
| Aug 4, 2025 | 23.43 | 23.72 | 23.10 | 23.27 | 23.27 | -0.68% | 162,008 |
| Aug 1, 2025 | 24.10 | 24.31 | 23.36 | 23.43 | 23.43 | -2.62% | 288,594 |
| Jul 31, 2025 | 23.70 | 24.48 | 23.00 | 24.06 | 24.06 | -0.08% | 275,370 |
| Jul 30, 2025 | 24.40 | 24.40 | 23.85 | 24.08 | 24.08 | - | 197,329 |
| Jul 29, 2025 | 23.20 | 24.31 | 23.02 | 24.08 | 24.08 | 3.13% | 321,479 |
| Jul 28, 2025 | 23.61 | 23.95 | 23.15 | 23.35 | 23.35 | -1.14% | 408,863 |
| Jul 25, 2025 | 24.03 | 24.35 | 23.60 | 23.62 | 23.62 | -1.75% | 336,184 |
| Jul 24, 2025 | 24.13 | 24.48 | 24.00 | 24.04 | 24.04 | -0.37% | 343,189 |
| Jul 23, 2025 | 24.42 | 24.66 | 24.00 | 24.13 | 24.13 | -1.51% | 430,481 |
| Jul 22, 2025 | 24.80 | 24.94 | 24.40 | 24.50 | 24.50 | -0.37% | 260,184 |
| Jul 21, 2025 | 25.10 | 25.12 | 24.50 | 24.59 | 24.59 | -2.27% | 309,546 |
| Jul 18, 2025 | 25.73 | 25.83 | 25.05 | 25.16 | 25.16 | -1.83% | 577,779 |
| Jul 17, 2025 | 25.74 | 26.45 | 25.44 | 25.63 | 25.63 | -0.16% | 1,061,963 |
| Jul 16, 2025 | 23.66 | 26.00 | 23.66 | 25.67 | 25.67 | 7.77% | 2,478,845 |
| Jul 15, 2025 | 23.64 | 23.92 | 23.58 | 23.82 | 23.82 | 1.23% | 268,283 |
| Jul 14, 2025 | 23.80 | 24.00 | 23.43 | 23.53 | 23.53 | -1.13% | 381,356 |
| Jul 11, 2025 | 24.00 | 24.20 | 23.60 | 23.80 | 23.80 | -1.04% | 365,920 |
| Jul 10, 2025 | 24.19 | 24.68 | 23.90 | 24.05 | 24.05 | -0.17% | 461,459 |
| Jul 9, 2025 | 24.18 | 24.74 | 24.00 | 24.09 | 24.09 | 0.12% | 306,772 |
| Jul 8, 2025 | 24.19 | 24.74 | 23.91 | 24.06 | 24.06 | -0.41% | 457,770 |
| Jul 7, 2025 | 24.38 | 24.67 | 24.10 | 24.16 | 24.16 | -0.94% | 389,709 |
| Jul 4, 2025 | 24.58 | 24.66 | 24.21 | 24.39 | 24.39 | -0.37% | 556,531 |
| Jul 3, 2025 | 24.76 | 24.88 | 24.40 | 24.48 | 24.48 | -1.17% | 410,309 |
| Jul 2, 2025 | 24.70 | 25.11 | 24.42 | 24.77 | 24.77 | -0.88% | 497,827 |
| Jul 1, 2025 | 25.03 | 25.45 | 24.85 | 24.99 | 24.99 | -0.12% | 389,658 |
| Jun 30, 2025 | 25.21 | 25.60 | 24.96 | 25.02 | 25.02 | -0.83% | 552,884 |
| Jun 27, 2025 | 25.69 | 25.88 | 25.20 | 25.23 | 25.23 | -1.14% | 330,389 |
| Jun 26, 2025 | 25.81 | 26.18 | 25.38 | 25.52 | 25.52 | -1.16% | 407,675 |
| Jun 25, 2025 | 25.15 | 26.05 | 25.15 | 25.82 | 25.82 | 3.12% | 489,890 |
| Jun 24, 2025 | 25.00 | 25.47 | 24.89 | 25.04 | 25.04 | 1.87% | 402,808 |
| Jun 23, 2025 | 24.29 | 24.75 | 24.06 | 24.58 | 24.58 | 0.20% | 359,693 |
| Jun 20, 2025 | 24.40 | 24.84 | 24.11 | 24.53 | 24.53 | 0.53% | 419,353 |
| Jun 19, 2025 | 25.30 | 25.42 | 24.18 | 24.40 | 24.40 | -2.87% | 486,851 |
| Jun 18, 2025 | 25.69 | 25.70 | 25.02 | 25.12 | 25.12 | -1.88% | 335,774 |
| Jun 17, 2025 | 25.78 | 26.85 | 25.34 | 25.60 | 25.60 | -0.31% | 1,008,482 |
| Jun 16, 2025 | 25.00 | 26.00 | 24.60 | 25.68 | 25.68 | 0.67% | 612,522 |
| Jun 13, 2025 | 25.05 | 25.94 | 25.05 | 25.51 | 25.51 | -1.54% | 524,923 |
| Jun 12, 2025 | 26.67 | 26.95 | 25.61 | 25.91 | 25.91 | -2.89% | 1,019,162 |
| Jun 11, 2025 | 26.74 | 27.40 | 26.22 | 26.68 | 26.68 | 0.45% | 779,725 |