3M India Limited (NSE:3MINDIA)
India · Delayed Price · Currency is INR 29,125
-320 (-1.09%)
Oct 1, 2025, 3:29 PM IST
3M India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 29,255.00 | 29,300.00 | 28,975.00 | 29,135.00 | 29,135.00 | -1.05% | 2,660 |
| Sep 30, 2025 | 29,140.00 | 29,675.00 | 28,860.00 | 29,445.00 | 29,445.00 | 2.12% | 6,987 |
| Sep 29, 2025 | 29,150.00 | 29,165.00 | 28,765.00 | 28,835.00 | 28,835.00 | -1.08% | 4,581 |
| Sep 26, 2025 | 28,995.00 | 29,265.00 | 28,805.00 | 29,150.00 | 29,150.00 | 0.80% | 2,975 |
| Sep 25, 2025 | 29,520.00 | 29,545.00 | 28,790.00 | 28,920.00 | 28,920.00 | -1.55% | 5,293 |
| Sep 24, 2025 | 29,950.00 | 29,985.00 | 29,280.00 | 29,375.00 | 29,375.00 | -1.54% | 6,646 |
| Sep 23, 2025 | 30,000.00 | 30,085.00 | 29,780.00 | 29,835.00 | 29,835.00 | -0.47% | 3,373 |
| Sep 22, 2025 | 29,830.00 | 30,135.00 | 29,725.00 | 29,975.00 | 29,975.00 | 0.20% | 2,008 |
| Sep 19, 2025 | 30,500.00 | 30,520.00 | 29,745.00 | 29,915.00 | 29,915.00 | -1.51% | 5,608 |
| Sep 18, 2025 | 30,575.00 | 30,575.00 | 30,200.00 | 30,375.00 | 30,375.00 | 0.40% | 3,958 |
| Sep 17, 2025 | 30,600.00 | 30,760.00 | 30,155.00 | 30,255.00 | 30,255.00 | -1.08% | 4,368 |
| Sep 16, 2025 | 30,865.00 | 30,865.00 | 30,410.00 | 30,585.00 | 30,585.00 | 0.03% | 3,191 |
| Sep 15, 2025 | 30,965.00 | 31,035.00 | 30,500.00 | 30,575.00 | 30,575.00 | -0.46% | 2,503 |
| Sep 12, 2025 | 30,875.00 | 31,070.00 | 30,630.00 | 30,715.00 | 30,715.00 | -0.82% | 2,204 |
| Sep 11, 2025 | 30,870.00 | 31,135.00 | 30,565.00 | 30,970.00 | 30,970.00 | 1.33% | 5,513 |
| Sep 10, 2025 | 31,090.00 | 31,115.00 | 30,400.00 | 30,565.00 | 30,565.00 | -0.86% | 4,067 |
| Sep 9, 2025 | 30,840.00 | 31,590.00 | 30,705.00 | 30,830.00 | 30,830.00 | -0.02% | 10,275 |
| Sep 8, 2025 | 30,305.00 | 30,960.00 | 30,305.00 | 30,835.00 | 30,835.00 | 1.48% | 9,815 |
| Sep 5, 2025 | 30,500.00 | 30,680.00 | 30,010.00 | 30,385.00 | 30,385.00 | -0.23% | 3,107 |
| Sep 4, 2025 | 31,205.00 | 31,410.00 | 30,260.00 | 30,455.00 | 30,455.00 | -1.69% | 7,942 |
| Sep 3, 2025 | 31,400.00 | 31,540.00 | 30,850.00 | 30,980.00 | 30,980.00 | -0.35% | 3,207 |
| Sep 2, 2025 | 31,315.00 | 31,590.00 | 30,930.00 | 31,090.00 | 31,090.00 | -0.66% | 3,206 |
| Sep 1, 2025 | 30,510.00 | 31,400.00 | 30,510.00 | 31,295.00 | 31,295.00 | 1.74% | 3,358 |
| Aug 29, 2025 | 30,400.00 | 30,950.00 | 30,245.00 | 30,760.00 | 30,760.00 | 0.94% | 4,061 |
| Aug 28, 2025 | 30,600.00 | 30,865.00 | 30,100.00 | 30,475.00 | 30,475.00 | 0.20% | 4,436 |
| Aug 26, 2025 | 30,310.00 | 30,800.00 | 30,230.00 | 30,415.00 | 30,415.00 | -0.34% | 4,152 |
| Aug 25, 2025 | 30,550.00 | 30,900.00 | 30,215.00 | 30,520.00 | 30,520.00 | -0.10% | 3,636 |
| Aug 22, 2025 | 31,050.00 | 31,050.00 | 30,425.00 | 30,550.00 | 30,550.00 | -1.05% | 3,867 |
| Aug 21, 2025 | 31,205.00 | 31,205.00 | 30,750.00 | 30,875.00 | 30,875.00 | -0.10% | 3,316 |
| Aug 20, 2025 | 31,170.00 | 31,560.00 | 30,830.00 | 30,905.00 | 30,905.00 | -0.82% | 7,302 |
| Aug 19, 2025 | 30,450.00 | 31,455.00 | 30,175.00 | 31,160.00 | 31,160.00 | 2.48% | 8,806 |
| Aug 18, 2025 | 30,495.00 | 30,900.00 | 30,230.00 | 30,405.00 | 30,405.00 | 0.18% | 10,234 |
| Aug 14, 2025 | 30,600.00 | 30,685.00 | 30,150.00 | 30,350.00 | 30,350.00 | -0.48% | 4,228 |
| Aug 13, 2025 | 31,075.00 | 31,305.00 | 30,280.00 | 30,495.00 | 30,495.00 | -1.71% | 6,160 |
| Aug 12, 2025 | 31,450.00 | 31,450.00 | 30,510.00 | 31,025.00 | 31,025.00 | -0.89% | 6,426 |
| Aug 11, 2025 | 31,855.00 | 31,855.00 | 31,150.00 | 31,305.00 | 31,305.00 | -0.98% | 3,440 |
| Aug 8, 2025 | 32,000.00 | 32,095.00 | 31,220.00 | 31,615.00 | 31,615.00 | -1.20% | 11,161 |
| Aug 7, 2025 | 30,555.00 | 32,195.00 | 30,015.00 | 32,000.00 | 32,000.00 | 3.61% | 23,886 |
| Aug 6, 2025 | 31,105.00 | 31,105.00 | 30,535.00 | 30,885.00 | 30,885.00 | 0.16% | 4,292 |
| Aug 5, 2025 | 30,590.00 | 30,995.00 | 30,250.00 | 30,835.00 | 30,835.00 | 0.90% | 5,770 |
| Aug 4, 2025 | 30,800.00 | 30,900.00 | 30,350.00 | 30,560.00 | 30,560.00 | -1.12% | 11,132 |
| 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 | 30,992.54 | 0.94% | 13,387 |
| Jul 22, 2025 | 30,215.00 | 31,950.00 | 30,215.00 | 31,230.00 | 30,702.53 | 3.38% | 22,307 |