3i Infotech Limited (NSE:3IINFOLTD)
India · Delayed Price · Currency is INR 14.86
-0.05 (-0.34%)
Jan 23, 2026, 3:29 PM IST
3i Infotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 19, 2025 | 15.80 | 16.30 | 15.67 | 16.20 | 16.20 | 3.12% | 346,559 |
| Dec 18, 2025 | 15.99 | 16.00 | 15.66 | 15.71 | 15.71 | -1.38% | 313,882 |
| Dec 17, 2025 | 16.09 | 16.18 | 15.85 | 15.93 | 15.93 | -0.99% | 209,894 |
| Dec 16, 2025 | 16.21 | 16.30 | 16.00 | 16.09 | 16.09 | -0.74% | 197,862 |
| Dec 15, 2025 | 16.35 | 16.75 | 16.15 | 16.21 | 16.21 | -0.86% | 277,962 |
| Dec 12, 2025 | 16.14 | 16.48 | 16.08 | 16.35 | 16.35 | 0.93% | 346,500 |
| Dec 11, 2025 | 16.24 | 16.42 | 15.96 | 16.20 | 16.20 | -0.25% | 255,434 |
| Dec 10, 2025 | 16.14 | 16.48 | 16.10 | 16.24 | 16.24 | 1.75% | 366,659 |
| Dec 9, 2025 | 16.29 | 16.46 | 15.60 | 15.96 | 15.96 | -2.03% | 682,395 |
| Dec 8, 2025 | 16.65 | 16.84 | 16.22 | 16.29 | 16.29 | -2.16% | 441,853 |
| Dec 5, 2025 | 16.70 | 16.90 | 16.55 | 16.65 | 16.65 | -0.30% | 279,747 |
| Dec 4, 2025 | 16.75 | 17.15 | 16.60 | 16.70 | 16.70 | 0.12% | 612,008 |
| Dec 3, 2025 | 16.77 | 16.90 | 16.53 | 16.68 | 16.68 | -0.54% | 285,364 |
| Dec 2, 2025 | 16.95 | 16.95 | 16.65 | 16.77 | 16.77 | -0.36% | 221,591 |
| Dec 1, 2025 | 16.97 | 17.10 | 16.75 | 16.83 | 16.83 | -0.82% | 384,611 |
| Nov 28, 2025 | 17.10 | 17.26 | 16.90 | 16.97 | 16.97 | 0.06% | 394,657 |
| Nov 27, 2025 | 17.05 | 17.20 | 16.93 | 16.96 | 16.96 | -0.24% | 311,453 |
| Nov 26, 2025 | 17.10 | 17.15 | 16.90 | 17.00 | 17.00 | 0.18% | 357,993 |
| Nov 25, 2025 | 17.16 | 17.20 | 16.82 | 16.97 | 16.97 | -0.18% | 212,820 |
| Nov 24, 2025 | 17.21 | 17.44 | 16.88 | 17.00 | 17.00 | -1.22% | 524,005 |
| Nov 21, 2025 | 17.32 | 17.49 | 17.10 | 17.21 | 17.21 | -0.75% | 270,180 |
| Nov 20, 2025 | 17.65 | 17.65 | 17.20 | 17.34 | 17.34 | -0.52% | 372,209 |
| Nov 19, 2025 | 17.50 | 17.55 | 17.25 | 17.43 | 17.43 | -0.29% | 331,798 |
| Nov 18, 2025 | 17.74 | 17.94 | 17.35 | 17.48 | 17.48 | -1.30% | 385,131 |
| Nov 17, 2025 | 18.23 | 18.25 | 17.61 | 17.71 | 17.71 | -2.69% | 483,566 |
| Nov 14, 2025 | 18.30 | 18.44 | 18.03 | 18.20 | 18.20 | -0.27% | 525,329 |
| Nov 13, 2025 | 17.77 | 18.50 | 17.60 | 18.25 | 18.25 | 5.67% | 2,501,877 |
| Nov 12, 2025 | 17.00 | 17.38 | 16.83 | 17.27 | 17.27 | 2.19% | 811,560 |