3i Infotech Limited (NSE:3IINFOLTD)
India · Delayed Price · Currency is INR 19.97
-0.08 (-0.40%)
Oct 27, 2025, 3:29 PM IST
3i Infotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 20.18 | 20.79 | 19.85 | 19.97 | 19.97 | -0.40% | 671,001 |
| Oct 24, 2025 | 19.24 | 21.74 | 19.24 | 20.05 | 20.05 | 4.43% | 3,339,705 |
| Oct 23, 2025 | 19.20 | 19.38 | 19.08 | 19.20 | 19.20 | 0.16% | 418,457 |
| Oct 21, 2025 | 19.11 | 19.32 | 19.08 | 19.17 | 19.17 | 0.52% | 157,035 |
| Oct 20, 2025 | 19.10 | 19.22 | 18.96 | 19.07 | 19.07 | -0.10% | 274,338 |
| Oct 17, 2025 | 19.44 | 19.50 | 19.00 | 19.09 | 19.09 | -1.80% | 406,123 |
| Oct 16, 2025 | 19.47 | 19.69 | 19.40 | 19.44 | 19.44 | -0.66% | 229,625 |
| Oct 15, 2025 | 19.80 | 20.09 | 19.35 | 19.57 | 19.57 | -0.25% | 432,657 |
| Oct 14, 2025 | 20.05 | 20.05 | 19.59 | 19.62 | 19.62 | -1.06% | 286,382 |
| Oct 13, 2025 | 19.81 | 20.08 | 19.53 | 19.83 | 19.83 | 0.10% | 545,428 |
| Oct 10, 2025 | 19.22 | 19.96 | 19.21 | 19.81 | 19.81 | 3.61% | 698,691 |
| Oct 9, 2025 | 19.60 | 19.70 | 19.05 | 19.12 | 19.12 | -2.45% | 500,113 |
| Oct 8, 2025 | 20.02 | 20.09 | 19.50 | 19.60 | 19.60 | -1.95% | 782,425 |
| Oct 7, 2025 | 21.35 | 21.35 | 19.66 | 19.99 | 19.99 | -6.37% | 1,155,622 |
| Oct 6, 2025 | 22.14 | 22.16 | 21.25 | 21.35 | 21.35 | -3.57% | 283,122 |
| Oct 3, 2025 | 21.58 | 22.25 | 21.55 | 22.14 | 22.14 | 2.59% | 438,826 |
| Oct 1, 2025 | 21.46 | 21.80 | 21.33 | 21.58 | 21.58 | 0.05% | 310,846 |
| Sep 30, 2025 | 21.01 | 21.80 | 20.83 | 21.57 | 21.57 | 2.86% | 430,699 |
| Sep 29, 2025 | 21.62 | 21.94 | 20.85 | 20.97 | 20.97 | -4.60% | 798,695 |
| Sep 26, 2025 | 22.58 | 22.58 | 21.61 | 21.98 | 21.98 | -2.79% | 1,239,308 |
| Sep 25, 2025 | 23.26 | 23.26 | 22.18 | 22.61 | 22.61 | -1.99% | 579,143 |
| Sep 24, 2025 | 23.00 | 23.45 | 22.91 | 23.07 | 23.07 | -0.17% | 312,729 |
| Sep 23, 2025 | 23.03 | 23.32 | 23.03 | 23.11 | 23.11 | 0.30% | 210,837 |
| Sep 22, 2025 | 23.70 | 23.71 | 22.94 | 23.04 | 23.04 | -2.87% | 409,811 |
| Sep 19, 2025 | 23.65 | 24.52 | 22.95 | 23.72 | 23.72 | 0.30% | 952,782 |
| Sep 18, 2025 | 23.69 | 24.17 | 23.39 | 23.65 | 23.65 | 0.42% | 617,352 |
| Sep 17, 2025 | 23.39 | 23.66 | 23.36 | 23.55 | 23.55 | 1.33% | 304,911 |
| Sep 16, 2025 | 23.46 | 23.57 | 23.22 | 23.24 | 23.24 | -0.34% | 230,563 |
| Sep 15, 2025 | 23.07 | 23.55 | 23.07 | 23.32 | 23.32 | 0.04% | 259,585 |
| Sep 12, 2025 | 22.93 | 23.88 | 22.93 | 23.31 | 23.31 | 1.79% | 498,646 |
| Sep 11, 2025 | 23.27 | 23.62 | 22.80 | 22.90 | 22.90 | -1.12% | 269,240 |
| Sep 10, 2025 | 22.00 | 25.02 | 22.00 | 23.16 | 23.16 | 5.37% | 1,294,072 |
| Sep 9, 2025 | 22.18 | 22.32 | 21.96 | 21.98 | 21.98 | -0.77% | 126,131 |
| Sep 8, 2025 | 22.11 | 22.60 | 22.05 | 22.15 | 22.15 | 0.68% | 215,931 |
| Sep 5, 2025 | 21.98 | 22.27 | 21.71 | 22.00 | 22.00 | 0.59% | 178,534 |
| Sep 4, 2025 | 22.65 | 22.65 | 21.80 | 21.87 | 21.87 | -1.40% | 188,465 |
| Sep 3, 2025 | 22.45 | 22.45 | 21.93 | 22.18 | 22.18 | - | 164,297 |
| Sep 2, 2025 | 21.60 | 22.61 | 21.59 | 22.18 | 22.18 | 3.11% | 280,707 |
| Sep 1, 2025 | 21.55 | 21.73 | 21.43 | 21.51 | 21.51 | - | 155,832 |
| Aug 29, 2025 | 21.55 | 21.80 | 21.36 | 21.51 | 21.51 | -5.20% | 168,855 |
| 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 |