Affle 3i Limited (NSE:AFFLE)
India · Delayed Price · Currency is INR 1,936.30
-12.10 (-0.62%)
Aug 25, 2025, 9:30 AM IST
Affle 3i Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 1,946.80 | 1,959.40 | 1,912.80 | 1,948.40 | 1,948.40 | 0.57% | 134,753 |
| Aug 21, 2025 | 1,934.00 | 1,970.00 | 1,931.00 | 1,937.30 | 1,937.30 | -0.60% | 165,596 |
| Aug 20, 2025 | 1,948.00 | 1,961.40 | 1,937.50 | 1,948.90 | 1,948.90 | -0.48% | 130,328 |
| Aug 19, 2025 | 1,930.00 | 1,967.00 | 1,910.00 | 1,958.30 | 1,958.30 | 1.21% | 172,874 |
| Aug 18, 2025 | 1,976.00 | 2,002.00 | 1,924.10 | 1,934.90 | 1,934.90 | -1.52% | 173,718 |
| Aug 14, 2025 | 1,987.50 | 2,005.00 | 1,950.00 | 1,964.70 | 1,964.70 | -0.95% | 184,501 |
| Aug 13, 2025 | 1,973.10 | 2,010.00 | 1,973.10 | 1,983.50 | 1,983.50 | 0.18% | 190,783 |
| Aug 12, 2025 | 1,975.00 | 2,005.00 | 1,954.00 | 1,980.00 | 1,980.00 | -0.10% | 195,888 |
| Aug 11, 2025 | 1,979.80 | 1,992.00 | 1,952.90 | 1,982.00 | 1,982.00 | 0.61% | 133,085 |
| Aug 8, 2025 | 1,949.90 | 1,984.00 | 1,930.00 | 1,969.90 | 1,969.90 | 1.03% | 360,879 |
| Aug 7, 2025 | 1,926.50 | 1,958.90 | 1,926.50 | 1,949.90 | 1,949.90 | -0.02% | 130,183 |
| Aug 6, 2025 | 1,960.00 | 1,989.00 | 1,934.80 | 1,950.20 | 1,950.20 | -0.44% | 141,330 |
| Aug 5, 2025 | 1,911.90 | 1,969.90 | 1,905.60 | 1,958.80 | 1,958.80 | 2.35% | 402,502 |
| Aug 4, 2025 | 1,944.60 | 1,957.10 | 1,902.20 | 1,913.80 | 1,913.80 | -1.73% | 202,584 |
| 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 |