3i Infotech Limited (NSE:3IINFOLTD)
India · Delayed Price · Currency is INR 24.40
-0.56 (-2.24%)
Sep 25, 2026, 3:29 PM IST
3i Infotech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |