3i Infotech Limited (NSE:3IINFOLTD)
India · Delayed Price · Currency is INR 19.65
-0.78 (-3.82%)
Jul 24, 2026, 3:30 PM IST
3i Infotech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 20.10 | 20.23 | 19.49 | 19.67 | 19.67 | -3.81% | 628,151 |
| Jul 23, 2026 | 20.37 | 20.89 | 19.90 | 20.45 | 20.45 | 2.56% | 165,451 |
| Jul 22, 2026 | 19.15 | 20.10 | 19.09 | 19.94 | 19.94 | 4.40% | 150,203 |
| Jul 21, 2026 | 18.80 | 19.25 | 18.49 | 19.10 | 19.10 | 1.65% | 80,985 |
| Jul 20, 2026 | 18.39 | 18.94 | 18.32 | 18.79 | 18.79 | 2.57% | 117,760 |
| Jul 17, 2026 | 18.35 | 18.55 | 18.09 | 18.32 | 18.32 | 1.10% | 24,811 |
| Jul 16, 2026 | 18.20 | 18.35 | 18.00 | 18.12 | 18.12 | 0.17% | 13,331 |
| Jul 15, 2026 | 18.30 | 18.30 | 17.94 | 18.09 | 18.09 | -0.33% | 21,865 |
| Jul 14, 2026 | 18.70 | 18.75 | 18.00 | 18.15 | 18.15 | -2.94% | 26,903 |
| Jul 13, 2026 | 18.01 | 18.88 | 17.74 | 18.70 | 18.70 | -0.43% | 50,690 |
| Jul 10, 2026 | 18.49 | 19.45 | 18.23 | 18.78 | 18.78 | 3.07% | 121,153 |
| Jul 9, 2026 | 18.50 | 18.51 | 18.12 | 18.22 | 18.22 | 0.50% | 47,911 |
| Jul 8, 2026 | 17.98 | 18.73 | 17.82 | 18.13 | 18.13 | 3.78% | 147,364 |
| Jul 7, 2026 | 17.40 | 17.64 | 17.30 | 17.47 | 17.47 | -0.34% | 16,896 |
| Jul 6, 2026 | 18.28 | 18.28 | 17.40 | 17.53 | 17.53 | -1.41% | 14,573 |
| Jul 3, 2026 | 17.20 | 17.90 | 17.20 | 17.78 | 17.78 | 1.89% | 50,402 |
| Jul 2, 2026 | 16.80 | 17.85 | 16.80 | 17.45 | 17.45 | 1.57% | 43,887 |
| Jul 1, 2026 | 17.69 | 17.69 | 17.12 | 17.18 | 17.18 | 0.17% | 9,642 |
| Jun 30, 2026 | 17.10 | 17.29 | 17.06 | 17.15 | 17.15 | -0.81% | 34,839 |
| Jun 29, 2026 | 17.67 | 17.67 | 17.05 | 17.29 | 17.29 | 0.29% | 13,776 |
| Jun 25, 2026 | 17.00 | 17.65 | 17.00 | 17.24 | 17.24 | -0.40% | 14,635 |
| Jun 24, 2026 | 17.30 | 17.44 | 17.05 | 17.31 | 17.31 | -0.52% | 53,983 |
| Jun 23, 2026 | 17.71 | 17.71 | 17.03 | 17.40 | 17.40 | 0.23% | 16,856 |
| Jun 22, 2026 | 17.37 | 17.94 | 17.31 | 17.36 | 17.36 | 0.17% | 46,719 |
| Jun 19, 2026 | 17.72 | 17.73 | 17.27 | 17.33 | 17.33 | -0.17% | 26,235 |
| Jun 18, 2026 | 17.96 | 17.96 | 17.21 | 17.36 | 17.36 | -0.74% | 32,554 |
| Jun 17, 2026 | 16.50 | 17.78 | 16.50 | 17.49 | 17.49 | -1.19% | 28,397 |
| Jun 16, 2026 | 18.00 | 18.01 | 17.55 | 17.70 | 17.70 | - | 25,610 |
| Jun 15, 2026 | 17.54 | 18.20 | 17.54 | 17.70 | 17.70 | 2.91% | 81,389 |
| Jun 12, 2026 | 17.22 | 17.49 | 16.96 | 17.20 | 17.20 | 0.94% | 43,389 |
| Jun 11, 2026 | 17.32 | 17.32 | 16.80 | 17.04 | 17.04 | 3.27% | 106,367 |
| Jun 10, 2026 | 16.91 | 17.01 | 16.46 | 16.50 | 16.50 | -1.49% | 4,050 |
| Jun 9, 2026 | 16.49 | 16.99 | 16.49 | 16.75 | 16.75 | 1.33% | 23,694 |
| Jun 8, 2026 | 16.26 | 17.09 | 16.26 | 16.53 | 16.53 | -3.33% | 44,831 |
| Jun 5, 2026 | 17.01 | 17.31 | 17.01 | 17.10 | 17.10 | -0.29% | 18,086 |
| Jun 4, 2026 | 17.20 | 17.35 | 17.11 | 17.15 | 17.15 | -0.23% | 10,300 |
| Jun 3, 2026 | 17.50 | 17.50 | 17.10 | 17.19 | 17.19 | -1.15% | 9,911 |
| Jun 2, 2026 | 17.51 | 17.63 | 17.26 | 17.39 | 17.39 | -0.69% | 8,045 |
| Jun 1, 2026 | 17.22 | 17.65 | 17.10 | 17.51 | 17.51 | 1.45% | 39,845 |
| May 29, 2026 | 17.05 | 17.58 | 16.90 | 17.26 | 17.26 | -0.12% | 14,114 |
| May 27, 2026 | 17.64 | 17.64 | 17.00 | 17.28 | 17.28 | -0.12% | 26,553 |
| May 26, 2026 | 16.61 | 17.65 | 16.61 | 17.30 | 17.30 | -1.09% | 27,871 |
| May 25, 2026 | 17.34 | 17.70 | 17.34 | 17.49 | 17.49 | 0.46% | 19,053 |
| May 22, 2026 | 17.75 | 17.75 | 17.25 | 17.41 | 17.41 | -0.57% | 19,494 |
| May 21, 2026 | 17.70 | 17.75 | 17.43 | 17.51 | 17.51 | -0.57% | 66,799 |
| May 20, 2026 | 17.61 | 17.70 | 17.40 | 17.61 | 17.61 | - | 18,307 |
| May 19, 2026 | 17.56 | 17.76 | 17.56 | 17.61 | 17.61 | - | 5,567 |
| May 18, 2026 | 17.42 | 17.79 | 17.22 | 17.61 | 17.61 | 0.06% | 54,651 |
| May 15, 2026 | 17.66 | 17.66 | 17.25 | 17.60 | 17.60 | 2.15% | 17,086 |
| May 14, 2026 | 17.70 | 17.75 | 17.20 | 17.23 | 17.23 | -2.05% | 16,526 |