Affle 3i Limited (NSE:AFFLE)
India · Delayed Price · Currency is INR 1,660.90
-12.30 (-0.74%)
At close: Nov 28, 2025
Affle 3i Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 27, 2025 | 1,680.00 | 1,692.80 | 1,660.00 | 1,673.20 | 1,673.20 | 0.25% | 333,425 |
| Nov 26, 2025 | 1,681.00 | 1,688.40 | 1,665.00 | 1,669.10 | 1,669.10 | -0.70% | 183,222 |
| Nov 25, 2025 | 1,715.30 | 1,715.60 | 1,677.00 | 1,680.90 | 1,680.90 | -2.01% | 197,807 |
| Nov 24, 2025 | 1,719.00 | 1,720.00 | 1,685.10 | 1,715.30 | 1,715.30 | -0.22% | 210,899 |
| Nov 21, 2025 | 1,719.00 | 1,729.00 | 1,705.00 | 1,719.00 | 1,719.00 | - | 136,320 |
| Nov 20, 2025 | 1,690.90 | 1,728.00 | 1,672.10 | 1,719.00 | 1,719.00 | 1.92% | 201,116 |
| Nov 19, 2025 | 1,693.70 | 1,705.30 | 1,673.10 | 1,686.60 | 1,686.60 | -0.39% | 142,612 |
| Nov 18, 2025 | 1,730.00 | 1,730.00 | 1,677.10 | 1,693.20 | 1,693.20 | -2.05% | 253,479 |
| Nov 17, 2025 | 1,724.80 | 1,741.20 | 1,720.10 | 1,728.60 | 1,728.60 | 0.27% | 126,286 |
| Nov 14, 2025 | 1,724.90 | 1,740.00 | 1,717.70 | 1,723.90 | 1,723.90 | -0.57% | 115,357 |
| Nov 13, 2025 | 1,785.80 | 1,785.80 | 1,728.00 | 1,733.70 | 1,733.70 | -2.34% | 147,125 |
| Nov 12, 2025 | 1,740.10 | 1,779.00 | 1,714.30 | 1,775.30 | 1,775.30 | 2.30% | 296,505 |
| Nov 11, 2025 | 1,760.00 | 1,760.90 | 1,729.30 | 1,735.40 | 1,735.40 | -0.48% | 76,004 |
| Nov 10, 2025 | 1,747.20 | 1,753.30 | 1,710.00 | 1,743.80 | 1,743.80 | -0.19% | 261,717 |
| Nov 7, 2025 | 1,775.00 | 1,775.00 | 1,733.10 | 1,747.20 | 1,747.20 | -1.73% | 288,116 |
| Nov 6, 2025 | 1,832.00 | 1,832.80 | 1,755.60 | 1,778.00 | 1,778.00 | -2.99% | 369,952 |
| Nov 4, 2025 | 1,900.00 | 1,900.00 | 1,802.00 | 1,832.80 | 1,832.80 | -3.38% | 666,235 |
| Nov 3, 2025 | 1,950.00 | 1,952.30 | 1,885.40 | 1,897.00 | 1,897.00 | -1.74% | 234,163 |
| Oct 31, 2025 | 1,946.60 | 1,960.20 | 1,920.00 | 1,930.60 | 1,930.60 | -0.12% | 118,296 |
| Oct 30, 2025 | 1,921.90 | 1,942.90 | 1,905.30 | 1,933.00 | 1,933.00 | 1.22% | 90,219 |
| Oct 29, 2025 | 1,923.30 | 1,923.30 | 1,886.40 | 1,909.70 | 1,909.70 | -0.64% | 138,464 |
| Oct 28, 2025 | 1,919.60 | 1,952.00 | 1,914.50 | 1,922.00 | 1,922.00 | 0.13% | 160,468 |
| Oct 27, 2025 | 1,887.40 | 1,929.00 | 1,884.20 | 1,919.60 | 1,919.60 | 1.71% | 110,154 |
| Oct 24, 2025 | 1,900.50 | 1,904.30 | 1,877.00 | 1,887.40 | 1,887.40 | -0.69% | 102,177 |
| Oct 23, 2025 | 1,880.90 | 1,935.90 | 1,863.00 | 1,900.50 | 1,900.50 | 1.04% | 217,717 |
| Oct 21, 2025 | 1,886.70 | 1,912.20 | 1,872.40 | 1,880.90 | 1,880.90 | -0.29% | 37,593 |
| Oct 20, 2025 | 1,896.00 | 1,910.90 | 1,878.30 | 1,886.40 | 1,886.40 | -0.30% | 143,291 |
| Oct 17, 2025 | 1,945.00 | 1,945.60 | 1,889.00 | 1,892.10 | 1,892.10 | -2.80% | 160,131 |
| Oct 16, 2025 | 1,932.10 | 1,978.60 | 1,917.30 | 1,946.70 | 1,946.70 | 1.84% | 161,134 |
| Oct 15, 2025 | 1,917.00 | 1,948.70 | 1,906.00 | 1,911.50 | 1,911.50 | -0.38% | 162,032 |
| Oct 14, 2025 | 1,959.90 | 1,964.00 | 1,911.10 | 1,918.70 | 1,918.70 | -1.91% | 127,111 |
| Oct 13, 2025 | 1,960.00 | 1,965.80 | 1,941.00 | 1,956.00 | 1,956.00 | -0.58% | 126,788 |
| Oct 10, 2025 | 1,967.00 | 1,993.70 | 1,942.50 | 1,967.40 | 1,967.40 | 0.51% | 182,765 |
| Oct 9, 2025 | 1,932.80 | 1,962.00 | 1,922.40 | 1,957.40 | 1,957.40 | 1.18% | 161,670 |
| Oct 8, 2025 | 1,902.70 | 1,952.10 | 1,890.00 | 1,934.60 | 1,934.60 | 2.53% | 299,344 |
| Oct 7, 2025 | 1,945.30 | 1,952.70 | 1,878.80 | 1,886.90 | 1,886.90 | -2.67% | 221,993 |
| Oct 6, 2025 | 1,936.70 | 1,965.80 | 1,912.50 | 1,938.70 | 1,938.70 | 0.01% | 200,132 |
| Oct 3, 2025 | 1,975.10 | 1,979.00 | 1,915.60 | 1,938.60 | 1,938.60 | -1.33% | 173,968 |
| Oct 1, 2025 | 1,947.70 | 1,976.50 | 1,934.50 | 1,964.80 | 1,964.80 | 0.88% | 124,043 |
| Sep 30, 2025 | 1,990.00 | 1,994.30 | 1,939.00 | 1,947.70 | 1,947.70 | -0.44% | 121,895 |
| Sep 29, 2025 | 2,013.20 | 2,016.70 | 1,950.50 | 1,956.30 | 1,956.30 | -2.50% | 293,918 |
| Sep 26, 2025 | 2,055.00 | 2,063.60 | 1,985.20 | 2,006.40 | 2,006.40 | -2.73% | 233,179 |
| Sep 25, 2025 | 2,030.00 | 2,077.00 | 2,029.60 | 2,062.70 | 2,062.70 | 1.18% | 164,790 |
| Sep 24, 2025 | 2,086.70 | 2,099.00 | 2,030.00 | 2,038.60 | 2,038.60 | -2.19% | 178,959 |
| Sep 23, 2025 | 2,146.70 | 2,150.20 | 2,070.00 | 2,084.20 | 2,084.20 | -2.91% | 168,647 |
| Sep 22, 2025 | 2,143.10 | 2,185.90 | 2,122.00 | 2,146.70 | 2,146.70 | 0.07% | 350,546 |
| Sep 19, 2025 | 2,104.80 | 2,185.00 | 2,095.00 | 2,145.20 | 2,145.20 | 1.92% | 644,067 |
| Sep 18, 2025 | 2,153.80 | 2,153.80 | 2,091.10 | 2,104.80 | 2,104.80 | -1.91% | 185,193 |
| Sep 17, 2025 | 2,067.70 | 2,162.00 | 2,064.30 | 2,145.70 | 2,145.70 | 3.77% | 800,022 |
| Sep 16, 2025 | 2,053.00 | 2,082.00 | 2,034.40 | 2,067.70 | 2,067.70 | 0.70% | 162,437 |