Affle 3i Limited (NSE:AFFLE)
India · Delayed Price · Currency is INR 1,338.10
-39.70 (-2.88%)
At close: Mar 13, 2026
Affle 3i Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 1,377.50 | 1,377.50 | 1,305.00 | 1,338.10 | 1,338.10 | -2.88% | 237,245 |
| Mar 12, 2026 | 1,400.00 | 1,405.30 | 1,361.90 | 1,377.80 | 1,377.80 | -2.38% | 288,713 |
| Mar 11, 2026 | 1,396.10 | 1,427.90 | 1,391.20 | 1,411.40 | 1,411.40 | 0.92% | 346,843 |
| Mar 10, 2026 | 1,399.70 | 1,413.70 | 1,372.70 | 1,398.60 | 1,398.60 | 0.55% | 124,880 |
| Mar 9, 2026 | 1,310.00 | 1,396.00 | 1,309.00 | 1,391.00 | 1,391.00 | 2.99% | 440,900 |
| Mar 6, 2026 | 1,348.90 | 1,376.40 | 1,340.00 | 1,350.60 | 1,350.60 | -0.65% | 89,583 |
| Mar 5, 2026 | 1,412.00 | 1,418.40 | 1,350.00 | 1,359.50 | 1,359.50 | -3.16% | 246,126 |
| Mar 4, 2026 | 1,331.00 | 1,417.70 | 1,327.90 | 1,403.80 | 1,403.80 | 3.39% | 367,004 |
| Mar 2, 2026 | 1,335.30 | 1,382.90 | 1,324.20 | 1,357.80 | 1,357.80 | -1.41% | 328,446 |
| Feb 27, 2026 | 1,330.00 | 1,393.50 | 1,321.10 | 1,377.20 | 1,377.20 | 3.58% | 788,986 |
| Feb 26, 2026 | 1,375.00 | 1,380.30 | 1,325.00 | 1,329.60 | 1,329.60 | -3.20% | 326,042 |
| Feb 25, 2026 | 1,404.50 | 1,416.50 | 1,349.00 | 1,373.60 | 1,373.60 | -1.78% | 495,748 |
| Feb 24, 2026 | 1,500.00 | 1,500.10 | 1,394.00 | 1,398.50 | 1,398.50 | -7.36% | 608,427 |
| Feb 23, 2026 | 1,500.00 | 1,527.70 | 1,499.00 | 1,509.60 | 1,509.60 | 1.57% | 217,555 |
| 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 |