3i Infotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	17.50	17.50	17.00	17.08	17.08	-1.44%	150,465
May 4, 2026	17.74	17.74	17.24	17.33	17.33	-0.74%	118,138
Apr 30, 2026	17.69	17.94	17.32	17.46	17.46	-1.85%	220,542
Apr 29, 2026	17.74	18.03	17.65	17.79	17.79	0.28%	421,512
Apr 28, 2026	17.69	17.85	17.58	17.74	17.74	0.06%	294,382
Apr 27, 2026	17.74	17.80	17.53	17.73	17.73	0.51%	368,523
Apr 24, 2026	17.61	17.69	17.06	17.64	17.64	0.23%	790,069
Apr 23, 2026	17.86	17.86	17.48	17.60	17.60	-1.46%	559,932
Apr 22, 2026	17.64	17.94	17.40	17.86	17.86	1.19%	868,528
Apr 21, 2026	17.70	17.84	17.36	17.65	17.65	-	430,216
Apr 20, 2026	17.95	17.95	17.38	17.65	17.65	1.09%	514,878
Apr 17, 2026	17.75	17.75	17.05	17.46	17.46	0.75%	718,966
Apr 16, 2026	17.00	17.49	16.95	17.33	17.33	2.54%	847,964
Apr 15, 2026	16.49	16.98	16.29	16.90	16.90	5.23%	1,161,427
Apr 13, 2026	15.40	16.48	15.31	16.06	16.06	2.36%	797,728
Apr 10, 2026	15.50	15.86	15.36	15.69	15.69	2.08%	372,688
Apr 9, 2026	15.70	15.79	15.30	15.37	15.37	-2.10%	262,171
Apr 8, 2026	15.86	15.86	15.40	15.70	15.70	3.09%	456,317
Apr 7, 2026	15.25	15.93	15.05	15.23	15.23	-0.85%	597,897
Apr 6, 2026	14.83	15.70	14.83	15.36	15.36	3.57%	639,657
Apr 2, 2026	14.15	15.02	13.96	14.83	14.83	3.71%	1,209,437
Apr 1, 2026	13.88	14.43	13.88	14.30	14.30	3.92%	660,167
Mar 30, 2026	13.50	14.00	13.21	13.76	13.76	1.93%	1,938,905
Mar 27, 2026	13.61	13.80	13.35	13.50	13.50	-0.81%	1,901,006
Mar 25, 2026	13.53	13.86	13.00	13.61	13.61	-0.22%	1,975,303
Mar 24, 2026	13.99	13.99	13.55	13.64	13.64	1.11%	1,161,610
Mar 23, 2026	14.15	14.15	13.06	13.49	13.49	-2.39%	1,428,782
Mar 20, 2026	13.50	13.90	13.46	13.82	13.82	2.45%	586,093
Mar 19, 2026	13.39	13.54	13.30	13.49	13.49	-0.30%	746,345
Mar 18, 2026	12.92	13.70	12.85	13.53	13.53	6.37%	988,596
Mar 17, 2026	13.00	13.04	12.70	12.72	12.72	-1.09%	687,976
Mar 16, 2026	12.91	13.05	12.68	12.86	12.86	0.39%	447,673
Mar 13, 2026	13.37	13.37	12.71	12.81	12.81	-2.51%	550,899
Mar 12, 2026	13.30	13.35	13.10	13.14	13.14	-0.76%	606,858
Mar 11, 2026	13.40	13.65	13.13	13.24	13.24	0.84%	497,434
Mar 10, 2026	13.00	13.25	12.97	13.13	13.13	1.08%	349,767
Mar 9, 2026	13.30	13.30	12.68	12.99	12.99	-2.77%	433,595
Mar 6, 2026	13.48	13.55	13.30	13.36	13.36	-0.15%	210,187
Mar 5, 2026	13.40	13.59	13.29	13.38	13.38	0.15%	287,808
Mar 4, 2026	13.55	13.55	13.31	13.36	13.36	-1.40%	498,873
Mar 2, 2026	13.68	13.75	13.50	13.55	13.55	-2.80%	395,280
Feb 27, 2026	13.99	14.10	13.90	13.94	13.94	-0.36%	329,275
Feb 26, 2026	13.95	14.12	13.85	13.99	13.99	0.14%	508,412
Feb 25, 2026	14.20	14.37	13.93	13.97	13.97	-0.92%	638,302
Feb 24, 2026	14.41	14.51	14.09	14.10	14.10	-2.42%	460,886
Feb 23, 2026	14.53	14.63	14.43	14.45	14.45	-0.55%	516,897
Feb 20, 2026	14.56	14.75	14.49	14.53	14.53	-0.21%	293,356
Feb 19, 2026	14.55	14.80	14.48	14.56	14.56	-	497,616
Feb 18, 2026	14.99	15.09	14.49	14.56	14.56	-2.87%	665,417
Feb 17, 2026	15.08	15.20	14.85	14.99	14.99	0.33%	345,054