3i Infotech Limited (NSE:3IINFOLTD)
India · Delayed Price · Currency is INR 22.32
-0.15 (-0.67%)
Oct 16, 2026, 3:29 PM IST
3i Infotech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 22.30 | 22.50 | 22.10 | 22.32 | 22.32 | -0.67% | 58,005 |
| Oct 15, 2026 | 22.77 | 23.00 | 22.35 | 22.47 | 22.47 | -1.45% | 99,660 |
| Oct 14, 2026 | 22.30 | 23.00 | 22.30 | 22.80 | 22.80 | 1.29% | 45,594 |
| Oct 13, 2026 | 22.85 | 22.85 | 22.15 | 22.51 | 22.51 | -0.18% | 63,995 |
| Oct 12, 2026 | 22.67 | 22.95 | 22.25 | 22.55 | 22.55 | -0.53% | 77,908 |
| Oct 9, 2026 | 23.00 | 23.00 | 22.53 | 22.67 | 22.67 | -1.43% | 110,302 |
| Oct 8, 2026 | 23.22 | 23.30 | 22.67 | 23.00 | 23.00 | -1.29% | 157,698 |
| Oct 7, 2026 | 23.16 | 23.67 | 22.65 | 23.30 | 23.30 | 2.15% | 124,286 |
| Oct 6, 2026 | 22.95 | 23.10 | 22.51 | 22.81 | 22.81 | 0.84% | 64,288 |
| Oct 5, 2026 | 22.40 | 22.90 | 22.16 | 22.62 | 22.62 | 0.76% | 297,520 |
| Oct 1, 2026 | 22.52 | 22.91 | 22.12 | 22.45 | 22.45 | -0.31% | 285,733 |
| Sep 30, 2026 | 23.35 | 23.60 | 22.40 | 22.52 | 22.52 | -3.60% | 173,804 |
| Sep 29, 2026 | 23.56 | 23.83 | 22.80 | 23.36 | 23.36 | -2.63% | 166,913 |
| Sep 28, 2026 | 24.50 | 24.50 | 23.80 | 23.99 | 23.99 | -1.48% | 350,615 |
| Sep 25, 2026 | 24.94 | 25.50 | 23.90 | 24.35 | 24.35 | -2.44% | 233,223 |
| Sep 24, 2026 | 26.03 | 26.03 | 24.80 | 24.96 | 24.96 | -3.03% | 270,182 |
| Sep 23, 2026 | 26.03 | 26.27 | 25.70 | 25.74 | 25.74 | -1.11% | 181,329 |
| Sep 22, 2026 | 25.60 | 26.18 | 25.11 | 26.03 | 26.03 | 1.60% | 414,486 |
| Sep 21, 2026 | 25.05 | 26.25 | 25.00 | 25.62 | 25.62 | 0.47% | 374,020 |
| Sep 18, 2026 | 25.67 | 26.00 | 24.56 | 25.50 | 25.50 | -1.01% | 419,639 |
| Sep 17, 2026 | 25.22 | 26.00 | 25.05 | 25.76 | 25.76 | 2.96% | 428,053 |
| Sep 16, 2026 | 23.33 | 25.10 | 23.30 | 25.02 | 25.02 | 4.29% | 579,920 |
| Sep 15, 2026 | 22.79 | 23.99 | 22.50 | 23.99 | 23.99 | 4.99% | 733,982 |
| Sep 11, 2026 | 22.37 | 22.97 | 21.78 | 22.85 | 22.85 | 2.01% | 374,143 |
| Sep 10, 2026 | 22.44 | 22.55 | 22.36 | 22.40 | 22.40 | -0.44% | 303,343 |
| Sep 9, 2026 | 22.32 | 22.58 | 22.10 | 22.50 | 22.50 | 0.81% | 150,908 |
| Sep 8, 2026 | 22.70 | 22.70 | 22.10 | 22.32 | 22.32 | 1.13% | 189,516 |
| Sep 7, 2026 | 22.50 | 22.74 | 21.75 | 22.07 | 22.07 | -1.34% | 111,578 |
| 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 |