Affle 3i Limited (NSE:AFFLE)
India · Delayed Price · Currency is INR 1,787.10
-6.30 (-0.35%)
Jan 9, 2026, 3:10 PM IST
Affle 3i Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 1,798.00 | 1,811.40 | 1,797.90 | 1,800.70 | - | 0.05% | 32,679 |
| 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 |
| 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 |