3M India Limited (NSE:3MINDIA)
India · Delayed Price · Currency is INR 31,600
-395 (-1.23%)
Jun 8, 2026, 3:29 PM IST
NSE:3MINDIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 31,800.00 | 31,970.00 | 31,580.00 | 31,695.00 | - | -0.94% | 926 |
| Jun 5, 2026 | 32,580.00 | 32,580.00 | 31,800.00 | 31,995.00 | 31,995.00 | -0.91% | 2,208 |
| Jun 4, 2026 | 32,445.00 | 32,810.00 | 32,060.00 | 32,290.00 | 32,290.00 | -0.48% | 2,629 |
| Jun 3, 2026 | 32,520.00 | 32,700.00 | 32,210.00 | 32,445.00 | 32,445.00 | -0.51% | 1,512 |
| Jun 2, 2026 | 32,400.00 | 32,850.00 | 32,390.00 | 32,610.00 | 32,610.00 | 0.15% | 1,573 |
| Jun 1, 2026 | 33,090.00 | 33,200.00 | 32,350.00 | 32,560.00 | 32,560.00 | -0.76% | 3,108 |
| May 29, 2026 | 33,245.00 | 33,475.00 | 32,510.00 | 32,810.00 | 32,810.00 | -1.25% | 4,786 |
| May 27, 2026 | 33,250.00 | 33,610.00 | 33,110.00 | 33,225.00 | 33,225.00 | 0.38% | 2,695 |
| May 26, 2026 | 34,180.00 | 34,180.00 | 33,000.00 | 33,100.00 | 33,100.00 | -1.53% | 5,962 |
| May 25, 2026 | 33,950.00 | 34,300.00 | 33,185.00 | 33,615.00 | 33,615.00 | 0.90% | 13,508 |
| May 22, 2026 | 32,500.00 | 34,545.00 | 32,350.00 | 33,315.00 | 33,315.00 | 3.46% | 49,022 |
| May 21, 2026 | 31,425.00 | 32,650.00 | 30,800.00 | 32,200.00 | 32,200.00 | 3.40% | 9,817 |
| May 20, 2026 | 31,700.00 | 31,700.00 | 31,000.00 | 31,140.00 | 31,140.00 | -2.11% | 2,801 |
| May 19, 2026 | 31,700.00 | 32,275.00 | 31,600.00 | 31,810.00 | 31,810.00 | 0.33% | 3,651 |
| May 18, 2026 | 31,000.00 | 31,795.00 | 30,280.00 | 31,705.00 | 31,705.00 | 1.47% | 3,861 |
| May 15, 2026 | 31,350.00 | 31,595.00 | 31,120.00 | 31,245.00 | 31,245.00 | 0.16% | 953 |
| May 14, 2026 | 31,225.00 | 31,360.00 | 30,850.00 | 31,195.00 | 31,195.00 | 0.40% | 1,100 |
| May 13, 2026 | 30,790.00 | 31,930.00 | 30,790.00 | 31,070.00 | 31,070.00 | 0.23% | 1,265 |
| May 12, 2026 | 31,675.00 | 31,700.00 | 30,930.00 | 31,000.00 | 31,000.00 | -2.15% | 2,770 |
| May 11, 2026 | 32,040.00 | 32,200.00 | 31,340.00 | 31,680.00 | 31,680.00 | -1.14% | 2,752 |
| May 8, 2026 | 32,700.00 | 32,700.00 | 32,000.00 | 32,045.00 | 32,045.00 | -1.85% | 2,139 |
| May 7, 2026 | 32,500.00 | 32,960.00 | 32,445.00 | 32,650.00 | 32,650.00 | 0.38% | 1,677 |
| May 6, 2026 | 32,505.00 | 32,795.00 | 31,995.00 | 32,525.00 | 32,525.00 | 0.31% | 2,929 |
| May 5, 2026 | 32,890.00 | 33,115.00 | 32,370.00 | 32,425.00 | 32,425.00 | -1.98% | 2,636 |
| May 4, 2026 | 33,300.00 | 33,640.00 | 32,845.00 | 33,080.00 | 33,080.00 | -0.66% | 2,157 |
| Apr 30, 2026 | 33,125.00 | 33,490.00 | 32,770.00 | 33,300.00 | 33,300.00 | 0.38% | 1,816 |
| Apr 29, 2026 | 33,585.00 | 33,800.00 | 32,720.00 | 33,175.00 | 33,175.00 | -0.26% | 6,423 |
| Apr 28, 2026 | 33,600.00 | 33,880.00 | 33,000.00 | 33,260.00 | 33,260.00 | -1.10% | 4,763 |
| Apr 27, 2026 | 32,660.00 | 33,895.00 | 32,660.00 | 33,630.00 | 33,630.00 | 3.05% | 4,834 |
| Apr 24, 2026 | 33,135.00 | 33,235.00 | 32,230.00 | 32,635.00 | 32,635.00 | -1.51% | 3,764 |
| Apr 23, 2026 | 32,800.00 | 33,260.00 | 32,485.00 | 33,135.00 | 33,135.00 | 1.80% | 4,350 |
| Apr 22, 2026 | 31,700.00 | 33,055.00 | 31,680.00 | 32,550.00 | 32,550.00 | 3.06% | 22,561 |
| Apr 21, 2026 | 31,480.00 | 31,730.00 | 31,395.00 | 31,585.00 | 31,585.00 | 0.33% | 4,818 |
| Apr 20, 2026 | 31,320.00 | 31,750.00 | 30,910.00 | 31,480.00 | 31,480.00 | 0.22% | 2,882 |
| Apr 17, 2026 | 31,700.00 | 31,700.00 | 31,260.00 | 31,410.00 | 31,410.00 | 0.46% | 3,143 |
| Apr 16, 2026 | 31,900.00 | 31,900.00 | 31,050.00 | 31,265.00 | 31,265.00 | -0.56% | 2,982 |
| Apr 15, 2026 | 32,000.00 | 32,000.00 | 31,390.00 | 31,440.00 | 31,440.00 | 0.59% | 2,554 |
| Apr 13, 2026 | 31,250.00 | 31,890.00 | 30,675.00 | 31,255.00 | 31,255.00 | -0.70% | 3,313 |
| Apr 10, 2026 | 31,450.00 | 31,705.00 | 31,210.00 | 31,475.00 | 31,475.00 | 1.37% | 3,579 |
| Apr 9, 2026 | 31,500.00 | 32,060.00 | 30,925.00 | 31,050.00 | 31,050.00 | -1.72% | 9,034 |
| Apr 8, 2026 | 29,850.00 | 31,725.00 | 29,845.00 | 31,595.00 | 31,595.00 | 7.98% | 16,254 |
| Apr 7, 2026 | 29,400.00 | 29,600.00 | 29,130.00 | 29,260.00 | 29,260.00 | -0.43% | 3,492 |
| Apr 6, 2026 | 29,750.00 | 29,960.00 | 29,215.00 | 29,385.00 | 29,385.00 | -1.18% | 6,077 |
| Apr 2, 2026 | 29,300.00 | 30,095.00 | 28,730.00 | 29,735.00 | 29,735.00 | 1.16% | 8,060 |
| 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 |