Affle 3i Limited (NSE:AFFLE)
India · Delayed Price · Currency is INR 1,913.80
-33.60 (-1.73%)
Aug 4, 2025, 3:30 PM IST
Affle 3i Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,949.80 | 1,980.10 | 1,936.00 | 1,947.40 | 1,947.40 | -0.54% | 121,002 |
| Jul 31, 2025 | 1,950.00 | 1,987.90 | 1,901.00 | 1,958.00 | 1,958.00 | -1.28% | 257,916 |
| Jul 30, 2025 | 1,975.10 | 1,999.30 | 1,931.60 | 1,983.30 | 1,983.30 | -0.11% | 285,354 |
| Jul 29, 2025 | 1,839.80 | 2,025.00 | 1,805.10 | 1,985.40 | 1,985.40 | 7.91% | 1,036,747 |
| Jul 28, 2025 | 1,805.00 | 1,873.00 | 1,773.00 | 1,839.80 | 1,839.80 | 2.12% | 610,759 |
| Jul 25, 2025 | 1,855.50 | 1,856.90 | 1,790.30 | 1,801.60 | 1,801.60 | -2.90% | 119,887 |
| Jul 24, 2025 | 1,883.60 | 1,888.90 | 1,849.00 | 1,855.50 | 1,855.50 | -1.25% | 110,079 |
| Jul 23, 2025 | 1,900.00 | 1,903.00 | 1,873.70 | 1,879.00 | 1,879.00 | -0.96% | 66,751 |
| Jul 22, 2025 | 1,908.90 | 1,920.70 | 1,890.00 | 1,897.30 | 1,897.30 | -0.34% | 51,140 |
| Jul 21, 2025 | 1,894.20 | 1,920.00 | 1,868.10 | 1,903.70 | 1,903.70 | -0.01% | 108,467 |
| Jul 18, 2025 | 1,948.50 | 1,951.00 | 1,893.30 | 1,903.80 | 1,903.80 | -1.99% | 108,853 |
| Jul 17, 2025 | 1,953.00 | 1,980.90 | 1,926.00 | 1,942.40 | 1,942.40 | -0.48% | 84,251 |
| Jul 16, 2025 | 1,967.70 | 1,979.50 | 1,936.00 | 1,951.80 | 1,951.80 | -0.67% | 262,878 |
| Jul 15, 2025 | 1,980.00 | 1,992.10 | 1,960.10 | 1,964.90 | 1,964.90 | -0.09% | 131,207 |
| Jul 14, 2025 | 1,980.00 | 2,004.00 | 1,955.00 | 1,966.60 | 1,966.60 | -1.06% | 157,240 |
| Jul 11, 2025 | 1,962.80 | 2,017.60 | 1,941.00 | 1,987.60 | 1,987.60 | 1.38% | 419,049 |
| Jul 10, 2025 | 1,992.00 | 2,000.40 | 1,952.50 | 1,960.60 | 1,960.60 | -1.47% | 82,827 |
| Jul 9, 2025 | 1,977.40 | 2,006.20 | 1,972.00 | 1,989.80 | 1,989.80 | 0.56% | 115,020 |
| Jul 8, 2025 | 1,987.00 | 2,003.40 | 1,907.80 | 1,978.70 | 1,978.70 | -0.42% | 413,444 |
| Jul 7, 2025 | 2,012.00 | 2,046.80 | 1,980.10 | 1,987.00 | 1,987.00 | -1.24% | 263,754 |
| Jul 4, 2025 | 2,040.00 | 2,059.00 | 2,007.20 | 2,012.00 | 2,012.00 | -1.60% | 303,551 |
| Jul 3, 2025 | 1,979.00 | 2,080.00 | 1,975.10 | 2,044.80 | 2,044.80 | 3.86% | 835,635 |
| Jul 2, 2025 | 1,973.10 | 2,000.00 | 1,946.60 | 1,968.80 | 1,968.80 | 0.28% | 184,739 |
| Jul 1, 2025 | 1,998.30 | 2,025.00 | 1,952.00 | 1,963.40 | 1,963.40 | -1.75% | 206,381 |
| Jun 30, 2025 | 1,999.00 | 2,040.00 | 1,991.00 | 1,998.30 | 1,998.30 | 0.72% | 388,078 |
| Jun 27, 2025 | 1,961.90 | 2,032.00 | 1,955.70 | 1,984.10 | 1,984.10 | 1.41% | 478,557 |
| Jun 26, 2025 | 1,952.00 | 1,977.00 | 1,927.50 | 1,956.60 | 1,956.60 | 0.97% | 327,867 |
| Jun 25, 2025 | 1,922.00 | 1,952.00 | 1,917.10 | 1,937.80 | 1,937.80 | 1.41% | 619,286 |
| Jun 24, 2025 | 1,912.00 | 1,960.00 | 1,897.00 | 1,910.80 | 1,910.80 | 0.43% | 242,273 |
| Jun 23, 2025 | 1,885.00 | 1,921.70 | 1,884.50 | 1,902.60 | 1,902.60 | 0.15% | 222,679 |
| Jun 20, 2025 | 1,898.00 | 1,927.50 | 1,890.50 | 1,899.70 | 1,899.70 | -0.03% | 391,536 |
| Jun 19, 2025 | 1,901.90 | 1,929.00 | 1,885.10 | 1,900.20 | 1,900.20 | -0.17% | 236,639 |
| Jun 18, 2025 | 1,940.00 | 1,940.00 | 1,889.90 | 1,903.40 | 1,903.40 | -1.95% | 300,154 |
| Jun 17, 2025 | 1,950.00 | 1,960.00 | 1,921.00 | 1,941.30 | 1,941.30 | -1.01% | 206,861 |
| Jun 16, 2025 | 1,926.50 | 1,964.50 | 1,885.00 | 1,961.10 | 1,961.10 | 1.80% | 346,252 |
| Jun 13, 2025 | 1,841.50 | 1,947.00 | 1,841.50 | 1,926.50 | 1,926.50 | 1.46% | 469,009 |
| Jun 12, 2025 | 1,922.50 | 1,946.10 | 1,890.00 | 1,898.70 | 1,898.70 | -1.20% | 307,776 |
| Jun 11, 2025 | 1,947.00 | 1,952.30 | 1,898.00 | 1,921.70 | 1,921.70 | -0.89% | 333,950 |
| Jun 10, 2025 | 1,875.00 | 1,985.00 | 1,867.00 | 1,939.00 | 1,939.00 | 3.76% | 1,802,997 |
| Jun 9, 2025 | 1,813.60 | 1,888.00 | 1,804.50 | 1,868.70 | 1,868.70 | 3.86% | 362,957 |
| Jun 6, 2025 | 1,785.20 | 1,814.00 | 1,782.70 | 1,799.20 | 1,799.20 | 0.57% | 174,597 |
| Jun 5, 2025 | 1,803.20 | 1,824.00 | 1,783.10 | 1,789.00 | 1,789.00 | -0.77% | 235,440 |
| Jun 4, 2025 | 1,796.50 | 1,829.00 | 1,790.90 | 1,802.80 | 1,802.80 | 0.86% | 318,614 |
| Jun 3, 2025 | 1,782.20 | 1,825.00 | 1,771.60 | 1,787.50 | 1,787.50 | 0.62% | 359,914 |
| Jun 2, 2025 | 1,740.00 | 1,785.00 | 1,730.00 | 1,776.40 | 1,776.40 | 2.35% | 291,229 |
| May 30, 2025 | 1,744.00 | 1,779.90 | 1,677.00 | 1,735.60 | 1,735.60 | -0.46% | 255,739 |
| May 29, 2025 | 1,735.00 | 1,767.00 | 1,717.00 | 1,743.70 | 1,743.70 | 0.40% | 235,180 |
| May 28, 2025 | 1,678.00 | 1,745.90 | 1,660.10 | 1,736.70 | 1,736.70 | 3.54% | 236,980 |
| May 27, 2025 | 1,704.00 | 1,718.90 | 1,672.00 | 1,677.40 | 1,677.40 | -1.95% | 107,584 |
| May 26, 2025 | 1,730.00 | 1,746.90 | 1,702.90 | 1,710.80 | 1,710.80 | -0.96% | 129,301 |