3M India Limited (NSE:3MINDIA)
India · Delayed Price · Currency is INR 29,410
-710 (-2.36%)
Apr 1, 2026, 3:29 PM IST
NSE:3MINDIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 30,560.00 | 31,305.00 | 29,125.00 | 29,395.00 | 29,395.00 | -2.41% | 11,036 |
| Mar 30, 2026 | 30,855.00 | 30,900.00 | 29,980.00 | 30,120.00 | 30,120.00 | -2.41% | 3,374 |
| Mar 27, 2026 | 31,785.00 | 31,785.00 | 30,710.00 | 30,865.00 | 30,865.00 | -2.91% | 3,530 |
| Mar 25, 2026 | 31,565.00 | 32,220.00 | 31,545.00 | 31,790.00 | 31,790.00 | 0.73% | 2,491 |
| Mar 24, 2026 | 31,730.00 | 31,785.00 | 30,675.00 | 31,560.00 | 31,560.00 | 1.48% | 2,974 |
| Mar 23, 2026 | 31,960.00 | 32,035.00 | 31,000.00 | 31,100.00 | 31,100.00 | -3.63% | 4,038 |
| Mar 20, 2026 | 33,000.00 | 33,435.00 | 32,125.00 | 32,270.00 | 32,270.00 | -2.15% | 4,927 |
| Mar 19, 2026 | 32,795.00 | 33,195.00 | 32,265.00 | 32,980.00 | 32,980.00 | 0.02% | 2,441 |
| Mar 18, 2026 | 33,150.00 | 33,645.00 | 32,890.00 | 32,975.00 | 32,975.00 | -0.41% | 3,580 |
| Mar 17, 2026 | 33,200.00 | 33,775.00 | 32,820.00 | 33,110.00 | 33,110.00 | 0.42% | 3,501 |
| Mar 16, 2026 | 32,985.00 | 33,100.00 | 32,005.00 | 32,970.00 | 32,970.00 | -0.05% | 7,966 |
| Mar 13, 2026 | 34,250.00 | 34,305.00 | 32,750.00 | 32,985.00 | 32,985.00 | -3.85% | 7,692 |
| Mar 12, 2026 | 33,720.00 | 35,175.00 | 33,045.00 | 34,305.00 | 34,305.00 | 1.73% | 8,868 |
| Mar 11, 2026 | 34,075.00 | 34,625.00 | 33,625.00 | 33,720.00 | 33,720.00 | -0.75% | 1,880 |
| Mar 10, 2026 | 33,560.00 | 34,275.00 | 33,480.00 | 33,975.00 | 33,975.00 | 1.58% | 2,489 |
| Mar 9, 2026 | 34,005.00 | 34,005.00 | 33,010.00 | 33,445.00 | 33,445.00 | -2.55% | 2,281 |
| Mar 6, 2026 | 34,450.00 | 34,690.00 | 34,100.00 | 34,320.00 | 34,320.00 | -0.61% | 2,187 |
| Mar 5, 2026 | 34,690.00 | 34,810.00 | 33,800.00 | 34,530.00 | 34,530.00 | 0.73% | 3,452 |
| Mar 4, 2026 | 35,525.00 | 35,525.00 | 34,155.00 | 34,280.00 | 34,280.00 | -3.91% | 5,374 |
| Mar 2, 2026 | 35,755.00 | 36,975.00 | 35,005.00 | 35,675.00 | 35,675.00 | -4.88% | 5,084 |
| Feb 27, 2026 | 36,340.00 | 37,800.00 | 36,175.00 | 37,505.00 | 37,505.00 | 2.88% | 7,761 |
| Feb 26, 2026 | 36,545.00 | 36,900.00 | 36,225.00 | 36,455.00 | 36,455.00 | 0.04% | 1,681 |
| Feb 25, 2026 | 36,000.00 | 36,695.00 | 35,740.00 | 36,440.00 | 36,440.00 | 1.57% | 3,213 |
| Feb 24, 2026 | 36,030.00 | 36,320.00 | 35,700.00 | 35,875.00 | 35,875.00 | -0.66% | 1,902 |
| Feb 23, 2026 | 36,500.00 | 36,565.00 | 36,005.00 | 36,115.00 | 36,115.00 | -0.08% | 2,540 |
| Feb 20, 2026 | 36,810.00 | 36,870.00 | 35,865.00 | 36,145.00 | 36,145.00 | -2.03% | 2,214 |
| Feb 19, 2026 | 36,815.00 | 37,700.00 | 36,385.00 | 36,895.00 | 36,895.00 | -0.05% | 3,550 |
| Feb 18, 2026 | 36,050.00 | 37,000.00 | 35,875.00 | 36,915.00 | 36,915.00 | 2.46% | 4,495 |
| Feb 17, 2026 | 36,000.00 | 36,335.00 | 35,605.00 | 36,030.00 | 36,030.00 | -0.18% | 3,357 |
| Feb 16, 2026 | 34,905.00 | 36,220.00 | 33,985.00 | 36,095.00 | 36,095.00 | 2.79% | 6,516 |
| Feb 13, 2026 | 36,995.00 | 36,995.00 | 34,705.00 | 35,115.00 | 35,115.00 | -6.40% | 9,115 |
| Feb 12, 2026 | 37,880.00 | 37,880.00 | 35,800.00 | 37,515.00 | 37,515.00 | -0.17% | 21,762 |
| Feb 11, 2026 | 37,800.00 | 37,800.00 | 36,910.00 | 37,580.00 | 37,580.00 | -0.15% | 4,096 |
| Feb 10, 2026 | 36,500.00 | 38,030.00 | 36,375.00 | 37,635.00 | 37,635.00 | 3.15% | 11,004 |
| Feb 9, 2026 | 35,355.00 | 37,740.00 | 35,200.00 | 36,485.00 | 36,485.00 | 3.68% | 7,114 |
| Feb 6, 2026 | 35,375.00 | 35,375.00 | 34,925.00 | 35,190.00 | 35,190.00 | -0.73% | 4,542 |
| Feb 5, 2026 | 35,765.00 | 35,855.00 | 35,100.00 | 35,450.00 | 35,450.00 | -0.88% | 3,135 |
| Feb 4, 2026 | 34,815.00 | 36,150.00 | 34,685.00 | 35,765.00 | 35,765.00 | 2.11% | 5,086 |
| Feb 3, 2026 | 35,600.00 | 35,650.00 | 34,705.00 | 35,025.00 | 35,025.00 | 1.55% | 3,587 |
| Feb 2, 2026 | 34,490.00 | 34,850.00 | 33,840.00 | 34,490.00 | 34,490.00 | -0.10% | 2,593 |
| Feb 1, 2026 | 34,390.00 | 34,885.00 | 33,705.00 | 34,525.00 | 34,525.00 | 0.39% | 1,132 |
| Jan 30, 2026 | 34,295.00 | 34,970.00 | 33,900.00 | 34,390.00 | 34,390.00 | -0.62% | 4,490 |
| Jan 29, 2026 | 34,095.00 | 35,500.00 | 33,300.00 | 34,605.00 | 34,605.00 | 2.44% | 2,908 |
| Jan 28, 2026 | 33,075.00 | 33,900.00 | 33,075.00 | 33,780.00 | 33,780.00 | 2.13% | 1,685 |
| Jan 27, 2026 | 33,300.00 | 33,650.00 | 32,750.00 | 33,075.00 | 33,075.00 | -0.72% | 4,610 |
| Jan 23, 2026 | 33,900.00 | 34,100.00 | 33,225.00 | 33,315.00 | 33,315.00 | -1.73% | 1,691 |
| Jan 22, 2026 | 34,160.00 | 34,320.00 | 33,700.00 | 33,900.00 | 33,900.00 | -0.24% | 1,820 |
| Jan 21, 2026 | 33,435.00 | 34,150.00 | 33,250.00 | 33,980.00 | 33,980.00 | 1.81% | 4,292 |
| Jan 20, 2026 | 34,445.00 | 34,445.00 | 33,000.00 | 33,375.00 | 33,375.00 | -3.11% | 4,275 |
| Jan 19, 2026 | 34,850.00 | 35,195.00 | 34,255.00 | 34,445.00 | 34,445.00 | -2.28% | 1,965 |