Affle 3i Limited (NSE:AFFLE)
India · Delayed Price · Currency is INR 1,649.00
-37.80 (-2.24%)
Aug 27, 2026, 3:29 PM IST
Affle 3i Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 1,686.80 | 1,699.50 | 1,641.10 | 1,650.30 | 1,650.30 | -2.16% | 169,829 |
| Aug 26, 2026 | 1,729.90 | 1,729.90 | 1,679.10 | 1,686.80 | 1,686.80 | -1.40% | 66,652 |
| Aug 25, 2026 | 1,735.10 | 1,735.10 | 1,683.40 | 1,710.80 | 1,710.80 | -1.68% | 133,100 |
| Aug 24, 2026 | 1,728.00 | 1,748.20 | 1,705.00 | 1,740.00 | 1,740.00 | 1.24% | 166,831 |
| Aug 21, 2026 | 1,729.50 | 1,732.00 | 1,705.00 | 1,718.70 | 1,718.70 | -0.62% | 73,288 |
| Aug 20, 2026 | 1,693.90 | 1,744.00 | 1,693.90 | 1,729.50 | 1,729.50 | 2.11% | 208,189 |
| Aug 19, 2026 | 1,713.50 | 1,718.90 | 1,676.30 | 1,693.80 | 1,693.80 | -1.02% | 100,667 |
| Aug 18, 2026 | 1,715.00 | 1,717.00 | 1,692.80 | 1,711.30 | 1,711.30 | 0.43% | 124,757 |
| Aug 17, 2026 | 1,668.60 | 1,714.70 | 1,651.00 | 1,703.90 | 1,703.90 | 2.10% | 151,323 |
| Aug 14, 2026 | 1,643.00 | 1,676.30 | 1,632.50 | 1,668.80 | 1,668.80 | 1.57% | 103,119 |
| Aug 13, 2026 | 1,675.20 | 1,683.90 | 1,635.00 | 1,643.00 | 1,643.00 | -1.79% | 82,303 |
| Aug 12, 2026 | 1,690.00 | 1,690.00 | 1,656.90 | 1,672.90 | 1,672.90 | -0.26% | 188,627 |
| Aug 11, 2026 | 1,598.00 | 1,698.00 | 1,595.20 | 1,677.30 | 1,677.30 | 5.19% | 345,397 |
| Aug 10, 2026 | 1,640.00 | 1,683.10 | 1,578.00 | 1,594.50 | 1,594.50 | -3.11% | 389,059 |
| Aug 7, 2026 | 1,691.20 | 1,720.10 | 1,593.50 | 1,645.60 | 1,645.60 | -2.55% | 310,792 |
| Aug 6, 2026 | 1,676.80 | 1,700.50 | 1,662.20 | 1,688.70 | 1,688.70 | 1.57% | 221,349 |
| Aug 5, 2026 | 1,684.00 | 1,686.90 | 1,655.00 | 1,662.60 | 1,662.60 | -1.23% | 115,803 |
| Aug 4, 2026 | 1,667.00 | 1,692.00 | 1,638.00 | 1,683.30 | 1,683.30 | 1.22% | 362,539 |
| Aug 3, 2026 | 1,608.70 | 1,668.20 | 1,580.00 | 1,663.00 | 1,663.00 | 4.85% | 447,915 |
| Jul 31, 2026 | 1,634.60 | 1,634.60 | 1,578.10 | 1,586.00 | 1,586.00 | -2.26% | 303,279 |
| Jul 30, 2026 | 1,644.90 | 1,665.10 | 1,615.00 | 1,622.70 | 1,622.70 | -1.91% | 307,160 |
| Jul 29, 2026 | 1,635.00 | 1,669.60 | 1,606.20 | 1,654.30 | 1,654.30 | 1.38% | 646,435 |
| Jul 28, 2026 | 1,500.00 | 1,654.40 | 1,489.20 | 1,631.80 | 1,631.80 | 9.31% | 5,215,704 |
| Jul 27, 2026 | 1,459.30 | 1,501.00 | 1,453.70 | 1,492.80 | 1,492.80 | 3.29% | 159,012 |
| Jul 24, 2026 | 1,460.90 | 1,470.00 | 1,419.10 | 1,445.30 | 1,445.30 | -1.07% | 238,606 |
| Jul 23, 2026 | 1,499.00 | 1,501.00 | 1,452.30 | 1,461.00 | 1,461.00 | -2.54% | 137,855 |
| Jul 22, 2026 | 1,520.00 | 1,529.10 | 1,490.20 | 1,499.00 | 1,499.00 | -1.99% | 101,469 |
| Jul 21, 2026 | 1,510.00 | 1,535.00 | 1,505.20 | 1,529.40 | 1,529.40 | 0.73% | 105,237 |
| Jul 20, 2026 | 1,520.00 | 1,526.20 | 1,498.00 | 1,518.30 | 1,518.30 | -0.93% | 217,933 |
| Jul 17, 2026 | 1,537.00 | 1,542.10 | 1,500.40 | 1,532.50 | 1,532.50 | -0.48% | 179,770 |
| Jul 16, 2026 | 1,508.00 | 1,551.50 | 1,503.30 | 1,539.90 | 1,539.90 | 2.62% | 254,595 |
| Jul 15, 2026 | 1,510.10 | 1,524.00 | 1,491.30 | 1,500.60 | 1,500.60 | -1.08% | 177,085 |
| Jul 14, 2026 | 1,536.80 | 1,574.70 | 1,506.30 | 1,517.00 | 1,517.00 | -1.45% | 355,832 |
| Jul 13, 2026 | 1,470.00 | 1,590.00 | 1,464.70 | 1,539.30 | 1,539.30 | 3.98% | 1,550,428 |
| Jul 10, 2026 | 1,468.00 | 1,500.60 | 1,455.00 | 1,480.40 | 1,480.40 | 0.84% | 276,193 |
| Jul 9, 2026 | 1,457.70 | 1,489.40 | 1,448.20 | 1,468.00 | 1,468.00 | 0.71% | 131,905 |
| Jul 8, 2026 | 1,462.90 | 1,477.30 | 1,446.00 | 1,457.70 | 1,457.70 | -1.02% | 113,541 |
| Jul 7, 2026 | 1,453.00 | 1,475.00 | 1,435.30 | 1,472.70 | 1,472.70 | 1.74% | 124,470 |
| Jul 6, 2026 | 1,464.60 | 1,469.70 | 1,437.10 | 1,447.50 | 1,447.50 | -1.17% | 101,511 |
| Jul 3, 2026 | 1,462.90 | 1,477.50 | 1,456.50 | 1,464.60 | 1,464.60 | 0.44% | 264,140 |
| Jul 2, 2026 | 1,439.10 | 1,469.80 | 1,432.00 | 1,458.20 | 1,458.20 | 1.91% | 193,329 |
| Jul 1, 2026 | 1,424.00 | 1,438.50 | 1,415.60 | 1,430.90 | 1,430.90 | 0.80% | 121,963 |
| Jun 30, 2026 | 1,410.00 | 1,429.30 | 1,405.10 | 1,419.50 | 1,419.50 | 1.43% | 112,335 |
| Jun 29, 2026 | 1,449.50 | 1,451.00 | 1,390.50 | 1,399.50 | 1,399.50 | -3.46% | 365,439 |
| Jun 25, 2026 | 1,465.00 | 1,465.00 | 1,442.00 | 1,449.70 | 1,449.70 | -0.42% | 214,010 |
| Jun 24, 2026 | 1,460.00 | 1,478.50 | 1,451.70 | 1,455.80 | 1,455.80 | -0.68% | 149,768 |
| Jun 23, 2026 | 1,482.50 | 1,487.90 | 1,445.70 | 1,465.70 | 1,465.70 | -0.99% | 191,012 |
| Jun 22, 2026 | 1,470.00 | 1,499.30 | 1,470.00 | 1,480.40 | 1,480.40 | 1.14% | 258,842 |
| Jun 19, 2026 | 1,494.30 | 1,494.30 | 1,451.30 | 1,463.70 | 1,463.70 | -1.73% | 242,527 |
| Jun 18, 2026 | 1,484.90 | 1,505.00 | 1,461.70 | 1,489.40 | 1,489.40 | 0.60% | 272,120 |