3M India Limited (NSE:3MINDIA)
India · Delayed Price · Currency is INR 30,905
+150 (0.49%)
Aug 1, 2025, 3:29 PM IST
3M India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 30,985.00 | 31,900.00 | 30,520.00 | 30,905.00 | 30,905.00 | 0.49% | 20,155 |
| Jul 31, 2025 | 30,850.00 | 31,150.00 | 30,375.00 | 30,755.00 | 30,755.00 | -0.65% | 5,096 |
| Jul 30, 2025 | 31,000.00 | 31,495.00 | 30,825.00 | 30,955.00 | 30,955.00 | 0.13% | 13,836 |
| Jul 29, 2025 | 31,050.00 | 31,140.00 | 30,500.00 | 30,915.00 | 30,915.00 | -0.11% | 4,674 |
| Jul 28, 2025 | 31,230.00 | 31,800.00 | 30,705.00 | 30,950.00 | 30,950.00 | -0.90% | 6,406 |
| Jul 25, 2025 | 31,215.00 | 31,500.00 | 30,610.00 | 31,230.00 | 31,230.00 | -1.42% | 8,420 |
| Jul 24, 2025 | 31,670.00 | 32,090.00 | 31,310.00 | 31,680.00 | 31,145.00 | 0.49% | 14,336 |
| Jul 23, 2025 | 31,250.00 | 31,695.00 | 30,905.00 | 31,525.00 | 30,992.62 | 0.94% | 13,387 |
| Jul 22, 2025 | 30,215.00 | 31,950.00 | 30,215.00 | 31,230.00 | 30,702.60 | 3.38% | 22,307 |
| Jul 21, 2025 | 29,895.00 | 30,335.00 | 29,660.00 | 30,210.00 | 29,699.82 | 1.04% | 6,562 |
| Jul 18, 2025 | 30,100.00 | 30,135.00 | 29,715.00 | 29,900.00 | 29,395.06 | -0.33% | 3,384 |
| Jul 17, 2025 | 30,180.00 | 30,260.00 | 29,870.00 | 30,000.00 | 29,493.37 | -0.20% | 3,549 |
| Jul 16, 2025 | 29,850.00 | 30,200.00 | 28,925.00 | 30,060.00 | 29,552.36 | 1.01% | 7,832 |
| Jul 15, 2025 | 29,725.00 | 30,195.00 | 29,705.00 | 29,760.00 | 29,257.42 | 0.24% | 3,238 |
| Jul 14, 2025 | 29,615.00 | 29,850.00 | 29,310.00 | 29,690.00 | 29,188.61 | -0.03% | 2,818 |
| Jul 11, 2025 | 29,855.00 | 29,970.00 | 29,560.00 | 29,700.00 | 29,198.44 | -0.13% | 2,991 |
| Jul 10, 2025 | 29,550.00 | 29,850.00 | 29,425.00 | 29,740.00 | 29,237.76 | 0.83% | 4,017 |
| Jul 9, 2025 | 29,680.00 | 29,725.00 | 29,420.00 | 29,495.00 | 28,996.90 | -0.07% | 4,536 |
| Jul 8, 2025 | 29,270.00 | 29,740.00 | 29,235.00 | 29,515.00 | 29,016.56 | 0.89% | 6,575 |
| Jul 7, 2025 | 29,055.00 | 29,495.00 | 28,950.00 | 29,255.00 | 28,760.95 | 1.07% | 6,007 |
| Jul 4, 2025 | 28,800.00 | 29,445.00 | 28,720.00 | 28,945.00 | 28,456.19 | 0.78% | 8,344 |
| Jul 3, 2025 | 28,500.00 | 28,820.00 | 28,450.00 | 28,720.00 | 28,234.99 | 1.09% | 4,459 |
| Jul 2, 2025 | 28,690.00 | 28,800.00 | 28,380.00 | 28,410.00 | 27,930.22 | -0.98% | 3,740 |
| Jul 1, 2025 | 28,605.00 | 28,755.00 | 28,565.00 | 28,690.00 | 28,205.49 | 0.67% | 1,832 |
| Jun 30, 2025 | 28,705.00 | 29,000.00 | 28,420.00 | 28,500.00 | 28,018.70 | -0.52% | 4,282 |
| Jun 27, 2025 | 28,865.00 | 28,865.00 | 28,500.00 | 28,650.00 | 28,166.17 | 0.16% | 2,909 |
| Jun 26, 2025 | 28,695.00 | 28,740.00 | 28,540.00 | 28,605.00 | 28,121.93 | 0.37% | 1,983 |
| Jun 25, 2025 | 28,550.00 | 28,635.00 | 28,440.00 | 28,500.00 | 28,018.70 | 0.30% | 4,266 |
| Jun 24, 2025 | 28,505.00 | 28,640.00 | 28,275.00 | 28,415.00 | 27,935.14 | 0.09% | 2,042 |
| Jun 23, 2025 | 28,490.00 | 28,615.00 | 28,305.00 | 28,390.00 | 27,910.56 | -0.35% | 1,614 |
| Jun 20, 2025 | 28,805.00 | 28,925.00 | 28,455.00 | 28,490.00 | 28,008.87 | -1.33% | 4,717 |
| Jun 19, 2025 | 29,090.00 | 29,155.00 | 28,725.00 | 28,875.00 | 28,387.37 | -1.03% | 1,639 |
| Jun 18, 2025 | 28,970.00 | 29,300.00 | 28,855.00 | 29,175.00 | 28,682.30 | 0.71% | 1,676 |
| Jun 17, 2025 | 29,240.00 | 29,315.00 | 28,900.00 | 28,970.00 | 28,480.77 | -0.60% | 1,917 |
| Jun 16, 2025 | 29,400.00 | 29,400.00 | 28,900.00 | 29,145.00 | 28,652.81 | - | 1,475 |
| Jun 13, 2025 | 29,195.00 | 29,350.00 | 28,935.00 | 29,145.00 | 28,652.81 | -0.29% | 2,947 |
| Jun 12, 2025 | 29,495.00 | 29,550.00 | 29,130.00 | 29,230.00 | 28,736.37 | -0.32% | 3,134 |
| Jun 11, 2025 | 29,645.00 | 29,645.00 | 29,250.00 | 29,325.00 | 28,829.77 | -0.34% | 2,791 |
| Jun 10, 2025 | 29,600.00 | 29,680.00 | 29,315.00 | 29,425.00 | 28,928.08 | - | 2,705 |
| Jun 9, 2025 | 29,475.00 | 29,770.00 | 29,270.00 | 29,425.00 | 28,928.08 | 0.22% | 2,622 |
| Jun 6, 2025 | 29,630.00 | 29,700.00 | 29,270.00 | 29,360.00 | 28,864.18 | -0.91% | 2,253 |
| Jun 5, 2025 | 29,695.00 | 29,855.00 | 29,555.00 | 29,630.00 | 29,129.62 | -0.22% | 1,374 |
| Jun 4, 2025 | 29,830.00 | 30,300.00 | 29,640.00 | 29,695.00 | 29,193.52 | -0.45% | 5,912 |
| Jun 3, 2025 | 29,325.00 | 29,960.00 | 29,260.00 | 29,830.00 | 29,326.24 | 1.83% | 5,250 |
| Jun 2, 2025 | 29,290.00 | 29,440.00 | 28,830.00 | 29,295.00 | 28,800.28 | 0.07% | 2,833 |
| May 30, 2025 | 28,900.00 | 29,450.00 | 28,810.00 | 29,275.00 | 28,780.61 | 1.61% | 4,000 |
| May 29, 2025 | 28,940.00 | 29,275.00 | 28,610.00 | 28,810.00 | 28,323.47 | -0.40% | 5,490 |
| May 28, 2025 | 30,070.00 | 30,180.00 | 27,830.00 | 28,925.00 | 28,436.53 | -3.82% | 17,684 |
| May 27, 2025 | 30,240.00 | 30,340.00 | 29,800.00 | 30,075.00 | 29,567.10 | -0.12% | 2,490 |
| May 26, 2025 | 30,105.00 | 30,405.00 | 30,025.00 | 30,110.00 | 29,601.51 | 0.05% | 1,544 |