Affle 3i Limited (NSE:AFFLE)
India · Delayed Price · Currency is INR 1,486.20
-15.80 (-1.05%)
At close: Feb 20, 2026
Affle 3i Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1,500.00 | 1,513.00 | 1,467.00 | 1,486.20 | 1,486.20 | -1.05% | 200,949 |
| Feb 19, 2026 | 1,522.00 | 1,536.50 | 1,491.10 | 1,502.00 | 1,502.00 | -1.15% | 99,743 |
| Feb 18, 2026 | 1,561.20 | 1,567.70 | 1,512.00 | 1,519.50 | 1,519.50 | -2.67% | 223,673 |
| Feb 17, 2026 | 1,571.00 | 1,595.00 | 1,556.40 | 1,561.20 | 1,561.20 | -1.26% | 121,513 |
| Feb 16, 2026 | 1,559.70 | 1,594.00 | 1,548.40 | 1,581.10 | 1,581.10 | 1.32% | 67,309 |
| Feb 13, 2026 | 1,605.70 | 1,610.00 | 1,553.00 | 1,560.50 | 1,560.50 | -3.88% | 368,172 |
| Feb 12, 2026 | 1,651.10 | 1,654.70 | 1,615.00 | 1,623.50 | 1,623.50 | -1.62% | 86,233 |
| Feb 11, 2026 | 1,698.00 | 1,698.00 | 1,635.10 | 1,650.30 | 1,650.30 | -0.83% | 249,241 |
| Feb 10, 2026 | 1,650.00 | 1,677.00 | 1,636.70 | 1,664.10 | 1,664.10 | 0.87% | 174,729 |
| Feb 9, 2026 | 1,654.00 | 1,677.00 | 1,635.00 | 1,649.80 | 1,649.80 | 0.15% | 185,722 |
| Feb 6, 2026 | 1,643.30 | 1,669.80 | 1,618.30 | 1,647.40 | 1,647.40 | -0.96% | 173,242 |
| Feb 5, 2026 | 1,645.00 | 1,670.90 | 1,615.60 | 1,663.30 | 1,663.30 | 0.55% | 121,581 |
| Feb 4, 2026 | 1,638.00 | 1,659.50 | 1,616.00 | 1,654.20 | 1,654.20 | 0.49% | 113,825 |
| Feb 3, 2026 | 1,658.00 | 1,660.00 | 1,601.60 | 1,646.10 | 1,646.10 | 3.21% | 254,620 |
| Feb 2, 2026 | 1,599.90 | 1,610.00 | 1,558.00 | 1,594.90 | 1,594.90 | -0.03% | 251,302 |
| Feb 1, 2026 | 1,577.20 | 1,683.90 | 1,534.10 | 1,595.40 | 1,595.40 | 3.12% | 769,991 |
| 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 |