3i Infotech Limited (NSE:3IINFOLTD)
India · Delayed Price · Currency is INR 24.59
+0.43 (1.78%)
Sep 12, 2025, 3:29 PM IST
3i Infotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 24.19 | 25.19 | 24.19 | 24.59 | 24.59 | 1.78% | 472,626 |
| Sep 11, 2025 | 24.55 | 24.92 | 24.05 | 24.16 | 24.16 | -1.11% | 255,067 |
| Sep 10, 2025 | 23.21 | 26.40 | 23.21 | 24.43 | 24.43 | 5.35% | 1,225,934 |
| Sep 9, 2025 | 23.40 | 23.55 | 23.17 | 23.19 | 23.19 | -0.77% | 119,490 |
| Sep 8, 2025 | 23.33 | 23.84 | 23.26 | 23.37 | 23.37 | 0.69% | 204,623 |
| Sep 5, 2025 | 23.19 | 23.50 | 22.90 | 23.21 | 23.21 | 0.61% | 170,089 |
| Sep 4, 2025 | 23.90 | 23.90 | 23.00 | 23.07 | 23.07 | -1.41% | 178,573 |
| Sep 3, 2025 | 23.69 | 23.69 | 23.14 | 23.40 | 23.40 | - | 155,654 |
| Sep 2, 2025 | 22.79 | 23.85 | 22.78 | 23.40 | 23.40 | 3.04% | 265,927 |
| Sep 1, 2025 | 22.75 | 22.94 | 22.62 | 22.71 | 22.71 | - | 147,627 |
| Aug 29, 2025 | 22.75 | 23.01 | 22.55 | 22.71 | 22.71 | 0.09% | 159,965 |
| Aug 28, 2025 | 23.06 | 23.11 | 22.55 | 22.69 | 22.69 | -1.60% | 97,101 |
| Aug 26, 2025 | 23.77 | 23.77 | 23.00 | 23.06 | 23.06 | -2.66% | 114,007 |
| Aug 25, 2025 | 23.77 | 24.09 | 23.63 | 23.69 | 23.69 | 0.04% | 124,818 |
| Aug 22, 2025 | 22.87 | 24.24 | 22.73 | 23.68 | 23.68 | 3.54% | 585,599 |
| Aug 21, 2025 | 22.70 | 23.40 | 22.63 | 22.87 | 22.87 | 0.84% | 237,895 |
| Aug 20, 2025 | 22.49 | 22.80 | 22.40 | 22.68 | 22.68 | 1.43% | 208,510 |
| 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 |