3M India Limited (NSE:3MINDIA)
India · Delayed Price · Currency is INR 33,320
-1,095 (-3.18%)
Aug 31, 2026, 3:29 PM IST
NSE:3MINDIA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 34,415.00 | 34,415.00 | 33,125.00 | 33,320.00 | 33,320.00 | -3.18% | 7,423 |
| Aug 28, 2026 | 34,245.00 | 34,840.00 | 34,130.00 | 34,415.00 | 34,415.00 | 0.50% | 2,422 |
| Aug 27, 2026 | 33,520.00 | 34,515.00 | 33,520.00 | 34,245.00 | 34,245.00 | 2.01% | 3,288 |
| Aug 26, 2026 | 33,695.00 | 33,895.00 | 33,340.00 | 33,570.00 | 33,570.00 | -0.37% | 1,465 |
| Aug 25, 2026 | 33,800.00 | 33,990.00 | 33,400.00 | 33,695.00 | 33,695.00 | -0.56% | 1,288 |
| Aug 24, 2026 | 33,640.00 | 34,065.00 | 33,530.00 | 33,885.00 | 33,885.00 | 0.73% | 1,835 |
| Aug 21, 2026 | 33,550.00 | 33,885.00 | 33,290.00 | 33,640.00 | 33,640.00 | 0.27% | 1,581 |
| Aug 20, 2026 | 33,790.00 | 34,205.00 | 33,485.00 | 33,550.00 | 33,550.00 | 0.13% | 1,957 |
| Aug 19, 2026 | 35,100.00 | 35,100.00 | 33,355.00 | 33,505.00 | 33,505.00 | -4.12% | 7,449 |
| Aug 18, 2026 | 35,085.00 | 35,290.00 | 34,900.00 | 34,945.00 | 34,945.00 | 0.10% | 1,635 |
| Aug 17, 2026 | 35,280.00 | 35,280.00 | 34,750.00 | 34,910.00 | 34,910.00 | -1.22% | 3,192 |
| Aug 14, 2026 | 36,565.00 | 37,300.00 | 35,000.00 | 35,340.00 | 35,340.00 | -2.28% | 20,827 |
| Aug 13, 2026 | 35,800.00 | 36,695.00 | 35,800.00 | 36,165.00 | 36,165.00 | 0.64% | 4,039 |
| Aug 12, 2026 | 36,300.00 | 36,390.00 | 35,760.00 | 35,935.00 | 35,935.00 | -0.50% | 2,637 |
| Aug 11, 2026 | 36,200.00 | 36,470.00 | 35,740.00 | 36,115.00 | 36,115.00 | 0.60% | 3,128 |
| Aug 10, 2026 | 36,280.00 | 36,370.00 | 35,665.00 | 35,900.00 | 35,900.00 | -0.37% | 2,056 |
| Aug 7, 2026 | 35,940.00 | 36,270.00 | 35,870.00 | 36,035.00 | 36,035.00 | 0.10% | 3,976 |
| Aug 6, 2026 | 35,805.00 | 36,595.00 | 35,710.00 | 36,000.00 | 36,000.00 | 0.54% | 4,631 |
| Aug 5, 2026 | 35,885.00 | 36,280.00 | 35,605.00 | 35,805.00 | 35,805.00 | 0.22% | 3,173 |
| Aug 4, 2026 | 36,100.00 | 36,100.00 | 35,650.00 | 35,725.00 | 35,725.00 | -0.64% | 1,536 |
| Aug 3, 2026 | 35,170.00 | 36,660.00 | 35,020.00 | 35,955.00 | 35,955.00 | 3.87% | 6,489 |
| Jul 31, 2026 | 35,050.00 | 35,895.00 | 34,485.00 | 34,615.00 | 34,615.00 | -0.93% | 6,328 |
| Jul 30, 2026 | 35,425.00 | 35,635.00 | 34,810.00 | 34,940.00 | 34,940.00 | -1.37% | 1,703 |
| Jul 29, 2026 | 35,400.00 | 35,700.00 | 35,100.00 | 35,425.00 | 35,425.00 | 0.95% | 1,650 |
| Jul 28, 2026 | 35,195.00 | 35,455.00 | 34,700.00 | 35,090.00 | 35,090.00 | -0.30% | 2,192 |
| Jul 27, 2026 | 35,790.00 | 35,830.00 | 35,150.00 | 35,195.00 | 35,195.00 | -0.86% | 1,279 |
| Jul 24, 2026 | 35,110.00 | 35,790.00 | 34,915.00 | 35,500.00 | 35,500.00 | 0.72% | 2,736 |
| Jul 23, 2026 | 35,600.00 | 36,030.00 | 35,120.00 | 35,245.00 | 35,245.00 | -1.34% | 4,267 |
| Jul 22, 2026 | 35,300.00 | 35,975.00 | 35,030.00 | 35,725.00 | 35,725.00 | 1.58% | 5,695 |
| Jul 21, 2026 | 35,240.00 | 35,490.00 | 34,865.00 | 35,170.00 | 35,170.00 | -0.20% | 2,543 |
| Jul 20, 2026 | 34,940.00 | 35,570.00 | 34,710.00 | 35,240.00 | 35,240.00 | 1.06% | 3,974 |
| Jul 17, 2026 | 34,900.00 | 35,240.00 | 34,710.00 | 34,870.00 | 34,870.00 | -0.20% | 3,002 |
| Jul 16, 2026 | 35,900.00 | 36,395.00 | 35,330.00 | 35,445.00 | 34,939.00 | -1.35% | 5,146 |
| Jul 15, 2026 | 36,700.00 | 36,880.00 | 35,800.00 | 35,930.00 | 35,417.08 | -1.67% | 9,149 |
| Jul 14, 2026 | 36,000.00 | 36,690.00 | 36,000.00 | 36,540.00 | 36,018.37 | 0.30% | 6,617 |
| Jul 13, 2026 | 35,300.00 | 36,585.00 | 35,140.00 | 36,430.00 | 35,909.94 | 3.00% | 6,108 |
| Jul 10, 2026 | 35,200.00 | 35,450.00 | 34,850.00 | 35,370.00 | 34,865.07 | 1.80% | 2,908 |
| Jul 9, 2026 | 34,300.00 | 35,470.00 | 34,300.00 | 34,745.00 | 34,248.99 | 1.43% | 6,446 |
| Jul 8, 2026 | 35,205.00 | 35,495.00 | 33,905.00 | 34,255.00 | 33,765.99 | -2.85% | 3,946 |
| Jul 7, 2026 | 35,200.00 | 35,500.00 | 34,975.00 | 35,260.00 | 34,756.64 | 0.14% | 2,587 |
| Jul 6, 2026 | 35,235.00 | 35,325.00 | 34,875.00 | 35,210.00 | 34,707.35 | -0.07% | 2,986 |
| Jul 3, 2026 | 34,105.00 | 35,360.00 | 33,800.00 | 35,235.00 | 34,732.00 | 3.75% | 13,634 |
| Jul 2, 2026 | 33,500.00 | 34,150.00 | 33,320.00 | 33,960.00 | 33,475.20 | 1.57% | 2,869 |
| Jul 1, 2026 | 33,100.00 | 33,710.00 | 33,040.00 | 33,435.00 | 32,957.69 | 1.63% | 4,012 |
| Jun 30, 2026 | 33,050.00 | 34,250.00 | 32,605.00 | 32,900.00 | 32,430.33 | 0.58% | 7,444 |
| Jun 29, 2026 | 33,380.00 | 34,275.00 | 32,330.00 | 32,710.00 | 32,243.04 | -2.01% | 10,449 |
| Jun 25, 2026 | 33,540.00 | 33,780.00 | 33,315.00 | 33,380.00 | 32,903.48 | -0.46% | 1,511 |
| Jun 24, 2026 | 33,600.00 | 33,690.00 | 33,310.00 | 33,535.00 | 33,056.27 | -0.24% | 1,711 |
| Jun 23, 2026 | 33,320.00 | 34,295.00 | 33,110.00 | 33,615.00 | 33,135.12 | 0.87% | 6,739 |
| Jun 22, 2026 | 33,350.00 | 33,455.00 | 33,160.00 | 33,325.00 | 32,849.26 | 0.60% | 1,870 |