Affle 3i Limited (NSE:AFFLE)
India · Delayed Price · Currency is INR 1,547.20
+12.40 (0.81%)
Jan 30, 2026, 3:30 PM IST
Affle 3i Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1,525.00 | 1,593.90 | 1,510.00 | 1,547.20 | 1,547.20 | 0.81% | 306,834 |
| Jan 29, 2026 | 1,561.30 | 1,567.50 | 1,525.00 | 1,534.80 | 1,534.80 | -1.72% | 127,037 |
| Jan 28, 2026 | 1,538.10 | 1,568.80 | 1,528.70 | 1,561.60 | 1,561.60 | 1.53% | 193,246 |
| Jan 27, 2026 | 1,579.90 | 1,580.30 | 1,508.00 | 1,538.10 | 1,538.10 | -2.64% | 257,125 |
| Jan 23, 2026 | 1,610.00 | 1,612.60 | 1,573.00 | 1,579.80 | 1,579.80 | -1.84% | 139,683 |
| Jan 22, 2026 | 1,625.40 | 1,645.00 | 1,601.30 | 1,609.40 | 1,609.40 | -0.45% | 74,709 |
| Jan 21, 2026 | 1,645.20 | 1,645.20 | 1,586.80 | 1,616.60 | 1,616.60 | -2.40% | 213,481 |
| Jan 20, 2026 | 1,682.70 | 1,687.20 | 1,634.10 | 1,656.30 | 1,656.30 | -2.13% | 228,619 |
| Jan 19, 2026 | 1,730.00 | 1,740.00 | 1,667.40 | 1,692.40 | 1,692.40 | -1.80% | 160,187 |
| Jan 16, 2026 | 1,729.00 | 1,757.50 | 1,708.20 | 1,723.50 | 1,723.50 | -0.62% | 79,038 |
| Jan 14, 2026 | 1,719.00 | 1,741.00 | 1,715.10 | 1,734.20 | 1,734.20 | 0.03% | 61,442 |
| Jan 13, 2026 | 1,739.90 | 1,790.00 | 1,719.40 | 1,733.70 | 1,733.70 | 0.39% | 75,501 |
| Jan 12, 2026 | 1,760.80 | 1,780.30 | 1,687.30 | 1,726.90 | 1,726.90 | -3.20% | 339,134 |
| Jan 9, 2026 | 1,780.00 | 1,801.60 | 1,773.00 | 1,783.90 | 1,783.90 | -0.53% | 202,604 |
| Jan 8, 2026 | 1,798.00 | 1,811.40 | 1,780.00 | 1,793.40 | 1,793.40 | -0.36% | 233,500 |
| Jan 7, 2026 | 1,814.10 | 1,825.00 | 1,793.30 | 1,799.80 | 1,799.80 | -0.79% | 77,537 |
| Jan 6, 2026 | 1,821.90 | 1,829.10 | 1,809.00 | 1,814.10 | 1,814.10 | -0.43% | 86,988 |
| Jan 5, 2026 | 1,782.00 | 1,825.30 | 1,776.30 | 1,821.90 | 1,821.90 | 2.20% | 297,576 |
| Jan 2, 2026 | 1,782.00 | 1,792.80 | 1,760.00 | 1,782.70 | 1,782.70 | 0.07% | 103,527 |
| Jan 1, 2026 | 1,801.00 | 1,802.60 | 1,774.00 | 1,781.40 | 1,781.40 | -1.00% | 65,102 |
| Dec 31, 2025 | 1,785.60 | 1,803.10 | 1,767.40 | 1,799.40 | 1,799.40 | 1.50% | 160,471 |
| Dec 30, 2025 | 1,759.10 | 1,805.00 | 1,740.20 | 1,772.80 | 1,772.80 | 0.80% | 562,515 |
| Dec 29, 2025 | 1,781.90 | 1,786.40 | 1,746.80 | 1,758.80 | 1,758.80 | -1.30% | 105,943 |
| Dec 26, 2025 | 1,776.00 | 1,786.20 | 1,748.00 | 1,781.90 | 1,781.90 | 0.07% | 120,863 |
| Dec 24, 2025 | 1,778.70 | 1,787.00 | 1,750.20 | 1,780.60 | 1,780.60 | 0.83% | 259,861 |
| Dec 23, 2025 | 1,713.90 | 1,774.70 | 1,702.60 | 1,766.00 | 1,766.00 | 3.14% | 250,722 |
| Dec 22, 2025 | 1,740.00 | 1,740.00 | 1,697.50 | 1,712.20 | 1,712.20 | -0.40% | 145,870 |
| Dec 19, 2025 | 1,674.10 | 1,758.50 | 1,669.70 | 1,719.00 | 1,719.00 | 2.68% | 742,479 |
| Dec 18, 2025 | 1,665.00 | 1,705.60 | 1,632.80 | 1,674.10 | 1,674.10 | -0.14% | 352,092 |
| Dec 17, 2025 | 1,714.60 | 1,714.60 | 1,659.10 | 1,676.50 | 1,676.50 | -2.05% | 163,225 |
| Dec 16, 2025 | 1,700.40 | 1,729.90 | 1,685.00 | 1,711.60 | 1,711.60 | 0.66% | 205,603 |
| Dec 15, 2025 | 1,687.40 | 1,713.90 | 1,669.00 | 1,700.40 | 1,700.40 | 0.87% | 121,705 |
| Dec 12, 2025 | 1,672.00 | 1,690.00 | 1,664.80 | 1,685.80 | 1,685.80 | 1.26% | 142,276 |
| Dec 11, 2025 | 1,626.00 | 1,670.20 | 1,617.00 | 1,664.80 | 1,664.80 | 1.91% | 141,903 |
| Dec 10, 2025 | 1,641.90 | 1,676.80 | 1,625.00 | 1,633.60 | 1,633.60 | -0.51% | 274,194 |
| Dec 9, 2025 | 1,592.90 | 1,648.60 | 1,579.60 | 1,642.00 | 1,642.00 | 1.98% | 201,208 |
| Dec 8, 2025 | 1,630.00 | 1,648.00 | 1,583.00 | 1,610.10 | 1,610.10 | -1.39% | 269,006 |
| Dec 5, 2025 | 1,650.00 | 1,652.20 | 1,619.60 | 1,632.80 | 1,632.80 | -0.78% | 459,363 |
| Dec 4, 2025 | 1,631.50 | 1,654.00 | 1,620.20 | 1,645.70 | 1,645.70 | 0.88% | 199,392 |
| Dec 3, 2025 | 1,658.30 | 1,660.10 | 1,622.40 | 1,631.40 | 1,631.40 | -1.62% | 326,832 |
| Dec 2, 2025 | 1,694.00 | 1,696.00 | 1,649.00 | 1,658.30 | 1,658.30 | -2.15% | 186,058 |
| Dec 1, 2025 | 1,660.50 | 1,719.00 | 1,656.20 | 1,694.80 | 1,694.80 | 2.04% | 253,604 |
| Nov 28, 2025 | 1,676.50 | 1,697.00 | 1,657.40 | 1,660.90 | 1,660.90 | -0.74% | 190,611 |
| 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 |