3i Infotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	21.99	22.50	21.99	22.37	22.37	2.66%	161,133
Sep 3, 2026	22.43	22.50	21.70	21.79	21.79	-2.85%	163,620
Sep 2, 2026	22.80	22.99	22.01	22.43	22.43	-1.06%	131,772
Sep 1, 2026	22.68	23.50	22.45	22.67	22.67	-1.52%	138,454
Aug 31, 2026	23.80	23.85	22.66	23.02	23.02	-3.48%	155,358
Aug 28, 2026	23.50	24.57	23.40	23.85	23.85	1.92%	185,320
Aug 27, 2026	24.04	24.49	23.22	23.40	23.40	-2.66%	128,616
Aug 26, 2026	24.50	24.80	24.00	24.04	24.04	0.25%	172,933
Aug 25, 2026	25.00	25.00	23.51	23.98	23.98	-2.20%	421,670
Aug 24, 2026	24.52	24.52	24.52	24.52	24.52	4.97%	339,855
Aug 21, 2026	21.77	23.36	21.77	23.36	23.36	4.99%	233,362
Aug 20, 2026	22.00	22.75	22.00	22.25	22.25	-3.89%	451,936
Aug 19, 2026	23.36	23.87	23.15	23.15	23.15	-4.97%	206,080
Aug 18, 2026	25.00	25.25	24.36	24.36	24.36	-4.99%	253,855
Aug 17, 2026	26.99	26.99	25.61	25.64	25.64	-4.86%	238,269
Aug 14, 2026	26.80	27.50	25.59	26.95	26.95	0.07%	734,406
Aug 13, 2026	27.33	27.33	25.38	26.93	26.93	-1.97%	1,391,031
Aug 12, 2026	27.80	27.80	26.75	27.47	27.47	-0.47%	960,631
Aug 11, 2026	27.34	27.73	27.06	27.60	27.60	1.73%	1,500,401
Aug 10, 2026	25.75	27.45	25.14	27.13	27.13	5.20%	3,321,365
Aug 7, 2026	25.33	25.94	25.20	25.79	25.79	1.14%	1,181,251
Aug 6, 2026	25.25	25.65	24.95	25.50	25.50	1.63%	1,726,151
Aug 5, 2026	25.50	25.75	23.32	25.09	25.09	-0.12%	4,129,398
Aug 4, 2026	24.77	25.37	24.17	25.12	25.12	2.99%	2,395,184
Aug 3, 2026	23.41	25.05	23.40	24.39	24.39	5.08%	3,449,586
Jul 31, 2026	22.52	23.32	22.30	23.21	23.21	2.74%	1,599,202
Jul 30, 2026	22.00	22.75	21.52	22.59	22.59	2.17%	1,298,784
Jul 29, 2026	21.95	22.47	21.13	22.11	22.11	0.64%	1,664,588
Jul 28, 2026	20.89	22.20	20.37	21.97	21.97	6.24%	2,178,877
Jul 27, 2026	19.90	21.38	19.50	20.68	20.68	4.76%	1,627,856
Jul 24, 2026	20.00	20.23	19.41	19.74	19.74	-3.38%	1,355,100
Jul 23, 2026	20.25	20.90	19.90	20.43	20.43	2.30%	1,639,950
Jul 22, 2026	19.20	20.14	19.08	19.97	19.97	4.45%	2,164,128
Jul 21, 2026	18.94	19.35	18.53	19.12	19.12	2.14%	787,102
Jul 20, 2026	18.65	18.94	18.33	18.72	18.72	2.30%	477,160
Jul 17, 2026	18.15	18.54	18.07	18.30	18.30	0.83%	306,747
Jul 16, 2026	18.11	18.39	18.01	18.15	18.15	0.44%	140,020
Jul 15, 2026	18.26	18.44	18.03	18.07	18.07	-0.66%	224,434
Jul 14, 2026	18.65	18.83	18.00	18.19	18.19	-2.62%	232,910
Jul 13, 2026	18.79	18.89	18.50	18.68	18.68	-0.48%	299,618
Jul 10, 2026	18.24	19.52	18.21	18.77	18.77	2.91%	1,658,274
Jul 9, 2026	18.49	18.50	18.10	18.24	18.24	0.88%	479,311
Jul 8, 2026	17.87	18.74	17.74	18.08	18.08	3.49%	2,370,045
Jul 7, 2026	17.57	17.60	17.31	17.47	17.47	-0.57%	123,265
Jul 6, 2026	17.90	17.90	17.37	17.57	17.57	-1.29%	203,290
Jul 3, 2026	17.75	18.00	17.38	17.80	17.80	2.24%	393,022
Jul 2, 2026	17.00	17.87	17.00	17.41	17.41	1.40%	347,711
Jul 1, 2026	17.20	17.38	17.13	17.17	17.17	-	116,890
Jun 30, 2026	17.20	17.42	17.12	17.17	17.17	-0.41%	151,583
Jun 29, 2026	17.11	17.51	17.11	17.24	17.24	-0.29%	165,438