Affle 3i Limited (NSE:AFFLE)
India · Delayed Price · Currency is INR 1,832.80
-64.20 (-3.38%)
Nov 4, 2025, 3:30 PM IST
Affle 3i Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 1,900.00 | 1,900.00 | 1,802.00 | 1,807.60 | 1,807.60 | -4.71% | 301,839 |
| Nov 3, 2025 | 1,950.00 | 1,952.30 | 1,885.40 | 1,897.00 | 1,897.00 | -1.74% | 234,642 |
| 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% | 90,224 |
| 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% | 217,726 |
| 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% | 161,210 |
| 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% | 182,768 |
| Oct 9, 2025 | 1,932.80 | 1,962.00 | 1,922.40 | 1,957.40 | 1,957.40 | 1.18% | 161,868 |
| Oct 8, 2025 | 1,902.70 | 1,952.10 | 1,890.00 | 1,934.60 | 1,934.60 | 2.53% | 299,380 |
| 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% | 200,213 |
| 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% | 124,049 |
| 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% | 164,791 |
| 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% | 350,552 |
| 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 |
| Sep 15, 2025 | 2,083.00 | 2,084.70 | 2,042.90 | 2,053.40 | 2,053.40 | -1.08% | 177,269 |
| Sep 12, 2025 | 2,115.00 | 2,133.70 | 2,063.80 | 2,075.90 | 2,075.90 | -1.13% | 543,253 |
| Sep 11, 2025 | 2,029.90 | 2,108.00 | 2,028.00 | 2,099.60 | 2,099.60 | 3.51% | 649,030 |
| Sep 10, 2025 | 2,090.00 | 2,093.90 | 2,014.70 | 2,028.40 | 2,028.40 | -2.02% | 394,621 |
| Sep 9, 2025 | 1,942.00 | 2,108.90 | 1,937.00 | 2,070.20 | 2,070.20 | 6.62% | 2,071,121 |
| Sep 8, 2025 | 1,935.20 | 1,953.90 | 1,925.60 | 1,941.60 | 1,941.60 | 0.63% | 144,878 |
| Sep 5, 2025 | 1,913.90 | 1,939.90 | 1,903.00 | 1,929.40 | 1,929.40 | 1.20% | 334,723 |
| Sep 4, 2025 | 1,945.00 | 1,945.00 | 1,886.50 | 1,906.50 | 1,906.50 | 0.11% | 464,597 |
| Sep 3, 2025 | 1,900.90 | 1,954.90 | 1,885.50 | 1,904.40 | 1,904.40 | 0.18% | 465,285 |
| Sep 2, 2025 | 1,911.00 | 1,916.90 | 1,895.00 | 1,901.00 | 1,901.00 | -0.48% | 260,917 |
| Sep 1, 2025 | 1,900.00 | 1,918.10 | 1,889.50 | 1,910.20 | 1,910.20 | 0.14% | 159,758 |
| Aug 29, 2025 | 1,883.00 | 1,922.70 | 1,872.10 | 1,907.60 | 1,907.60 | 0.72% | 158,594 |
| Aug 28, 2025 | 1,900.00 | 1,902.90 | 1,873.00 | 1,893.90 | 1,893.90 | -0.04% | 152,173 |
| Aug 26, 2025 | 1,935.00 | 1,939.90 | 1,885.00 | 1,894.70 | 1,894.70 | -2.15% | 245,854 |
| Aug 25, 2025 | 1,955.00 | 1,958.20 | 1,926.00 | 1,936.30 | 1,936.30 | -0.62% | 111,721 |
| Aug 22, 2025 | 1,946.80 | 1,959.40 | 1,912.80 | 1,948.40 | 1,948.40 | 0.57% | 134,758 |