3i Infotech Limited (NSE:3IINFOLTD)
India · Delayed Price · Currency is INR 13.33
-0.22 (-1.62%)
Mar 5, 2026, 3:30 PM IST
3i Infotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 13.55 | 13.55 | 13.31 | 13.36 | 13.36 | -1.40% | 498,873 |
| Mar 2, 2026 | 13.68 | 13.75 | 13.50 | 13.55 | 13.55 | -2.80% | 395,280 |
| Feb 27, 2026 | 13.99 | 14.10 | 13.90 | 13.94 | 13.94 | -0.36% | 329,275 |
| Feb 26, 2026 | 13.95 | 14.12 | 13.85 | 13.99 | 13.99 | 0.14% | 508,412 |
| Feb 25, 2026 | 14.20 | 14.37 | 13.93 | 13.97 | 13.97 | -0.92% | 638,302 |
| Feb 24, 2026 | 14.41 | 14.51 | 14.09 | 14.10 | 14.10 | -2.42% | 460,886 |
| Feb 23, 2026 | 14.53 | 14.63 | 14.43 | 14.45 | 14.45 | -0.55% | 516,897 |
| Feb 20, 2026 | 14.56 | 14.75 | 14.49 | 14.53 | 14.53 | -0.21% | 293,356 |
| Feb 19, 2026 | 14.55 | 14.80 | 14.48 | 14.56 | 14.56 | - | 497,616 |
| Feb 18, 2026 | 14.99 | 15.09 | 14.49 | 14.56 | 14.56 | -2.87% | 665,417 |
| Feb 17, 2026 | 15.08 | 15.20 | 14.85 | 14.99 | 14.99 | 0.33% | 345,054 |
| Feb 16, 2026 | 15.50 | 15.70 | 14.64 | 14.94 | 14.94 | -6.16% | 633,263 |
| Feb 13, 2026 | 15.25 | 16.36 | 15.10 | 15.92 | 15.92 | 2.71% | 617,915 |
| Feb 12, 2026 | 15.96 | 15.96 | 15.39 | 15.50 | 15.50 | -3.37% | 282,591 |
| Feb 11, 2026 | 16.37 | 16.90 | 15.81 | 16.04 | 16.04 | -1.11% | 316,714 |
| Feb 10, 2026 | 15.74 | 16.44 | 15.57 | 16.22 | 16.22 | 4.38% | 552,473 |
| Feb 9, 2026 | 15.21 | 15.70 | 15.07 | 15.54 | 15.54 | 2.17% | 338,687 |
| Feb 6, 2026 | 15.30 | 15.34 | 15.17 | 15.21 | 15.21 | -0.72% | 254,307 |
| Feb 5, 2026 | 15.40 | 15.49 | 15.20 | 15.32 | 15.32 | -1.10% | 207,391 |
| Feb 4, 2026 | 15.23 | 15.60 | 14.79 | 15.49 | 15.49 | 2.72% | 533,942 |
| Feb 3, 2026 | 15.10 | 15.50 | 14.88 | 15.08 | 15.08 | 1.34% | 450,220 |
| Feb 2, 2026 | 14.94 | 15.12 | 14.50 | 14.88 | 14.88 | -0.47% | 312,088 |
| Feb 1, 2026 | 15.00 | 15.25 | 14.68 | 14.95 | 14.95 | -0.13% | 180,209 |
| Jan 30, 2026 | 15.26 | 15.26 | 14.70 | 14.97 | 14.97 | -1.90% | 256,725 |
| Jan 29, 2026 | 15.14 | 15.84 | 14.97 | 15.26 | 15.26 | 0.79% | 604,469 |
| Jan 28, 2026 | 14.54 | 15.85 | 14.54 | 15.14 | 15.14 | 4.13% | 494,473 |
| Jan 27, 2026 | 14.85 | 14.85 | 14.40 | 14.54 | 14.54 | -2.15% | 279,020 |
| Jan 23, 2026 | 14.70 | 15.00 | 14.70 | 14.86 | 14.86 | -0.34% | 228,847 |
| Jan 22, 2026 | 14.85 | 15.07 | 14.70 | 14.91 | 14.91 | 1.98% | 297,917 |
| Jan 21, 2026 | 14.82 | 14.90 | 14.50 | 14.62 | 14.62 | -1.42% | 270,299 |
| Jan 20, 2026 | 15.20 | 15.25 | 14.79 | 14.83 | 14.83 | -2.24% | 808,943 |
| Jan 19, 2026 | 15.16 | 15.33 | 15.10 | 15.17 | 15.17 | -0.07% | 282,583 |
| Jan 16, 2026 | 15.31 | 15.90 | 15.00 | 15.18 | 15.18 | -0.20% | 356,028 |
| Jan 14, 2026 | 15.09 | 15.35 | 15.03 | 15.21 | 15.21 | 0.46% | 294,033 |
| Jan 13, 2026 | 15.15 | 16.65 | 14.61 | 15.14 | 15.14 | 1.00% | 493,186 |
| Jan 12, 2026 | 15.40 | 15.41 | 14.60 | 14.99 | 14.99 | -2.54% | 814,143 |
| Jan 9, 2026 | 16.20 | 16.35 | 15.30 | 15.38 | 15.38 | -5.06% | 1,709,248 |
| Jan 8, 2026 | 16.60 | 17.00 | 16.15 | 16.20 | 16.20 | -2.94% | 702,748 |
| Jan 7, 2026 | 16.59 | 16.75 | 16.59 | 16.69 | 16.69 | 1.03% | 189,093 |
| Jan 6, 2026 | 16.66 | 16.80 | 16.46 | 16.52 | 16.52 | -0.84% | 340,985 |
| Jan 5, 2026 | 16.90 | 16.99 | 16.50 | 16.66 | 16.66 | -1.42% | 261,316 |
| Jan 2, 2026 | 16.94 | 17.10 | 16.67 | 16.90 | 16.90 | 1.44% | 314,404 |
| Jan 1, 2026 | 16.76 | 16.94 | 16.58 | 16.66 | 16.66 | 0.30% | 150,544 |
| Dec 31, 2025 | 16.69 | 16.80 | 16.50 | 16.61 | 16.61 | 0.36% | 289,249 |
| Dec 30, 2025 | 16.70 | 16.70 | 16.36 | 16.55 | 16.55 | -0.72% | 173,200 |
| Dec 29, 2025 | 16.96 | 16.96 | 16.42 | 16.67 | 16.67 | -0.48% | 457,505 |
| Dec 26, 2025 | 16.88 | 16.98 | 16.69 | 16.75 | 16.75 | -0.71% | 262,055 |
| Dec 24, 2025 | 17.42 | 17.42 | 16.80 | 16.87 | 16.87 | -2.65% | 304,768 |
| Dec 23, 2025 | 17.38 | 17.40 | 17.15 | 17.33 | 17.33 | 1.40% | 325,500 |
| Dec 22, 2025 | 16.20 | 17.62 | 16.20 | 17.09 | 17.09 | 5.49% | 628,371 |