Affle 3i Limited (NSE:AFFLE)
India · Delayed Price · Currency is INR 1,407.00
-25.80 (-1.80%)
Apr 24, 2026, 3:30 PM IST
Affle 3i Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 1,432.80 | 1,443.90 | 1,389.90 | 1,406.70 | 1,406.70 | -1.82% | 197,880 |
| Apr 23, 2026 | 1,440.00 | 1,452.90 | 1,417.00 | 1,432.80 | 1,432.80 | -0.94% | 156,466 |
| Apr 22, 2026 | 1,445.00 | 1,456.90 | 1,431.20 | 1,446.40 | 1,446.40 | -1.13% | 235,859 |
| Apr 21, 2026 | 1,442.10 | 1,482.80 | 1,442.00 | 1,462.90 | 1,462.90 | 1.25% | 373,994 |
| Apr 20, 2026 | 1,478.70 | 1,485.00 | 1,435.10 | 1,444.90 | 1,444.90 | -1.59% | 233,361 |
| Apr 17, 2026 | 1,460.00 | 1,519.80 | 1,450.70 | 1,468.20 | 1,468.20 | 1.48% | 580,686 |
| Apr 16, 2026 | 1,429.00 | 1,459.20 | 1,414.30 | 1,446.80 | 1,446.80 | 1.97% | 628,100 |
| Apr 15, 2026 | 1,435.00 | 1,440.00 | 1,412.50 | 1,418.90 | 1,418.90 | -0.08% | 269,339 |
| Apr 13, 2026 | 1,383.10 | 1,426.90 | 1,361.50 | 1,420.00 | 1,420.00 | 1.31% | 387,082 |
| Apr 10, 2026 | 1,413.80 | 1,419.00 | 1,395.70 | 1,401.60 | 1,401.60 | 0.40% | 246,048 |
| Apr 9, 2026 | 1,424.90 | 1,426.90 | 1,387.30 | 1,396.00 | 1,396.00 | -1.33% | 118,944 |
| Apr 8, 2026 | 1,460.00 | 1,460.00 | 1,407.80 | 1,414.80 | 1,414.80 | 0.53% | 237,019 |
| Apr 7, 2026 | 1,422.50 | 1,447.90 | 1,401.00 | 1,407.40 | 1,407.40 | -0.79% | 155,502 |
| Apr 6, 2026 | 1,421.80 | 1,440.00 | 1,407.60 | 1,418.60 | 1,418.60 | -0.21% | 170,091 |
| Apr 2, 2026 | 1,432.50 | 1,436.00 | 1,400.80 | 1,421.60 | 1,421.60 | -1.10% | 209,442 |
| Apr 1, 2026 | 1,457.60 | 1,478.10 | 1,428.00 | 1,437.40 | 1,437.40 | -0.81% | 321,346 |
| Mar 30, 2026 | 1,425.70 | 1,474.40 | 1,410.20 | 1,449.10 | 1,449.10 | 0.21% | 546,166 |
| Mar 27, 2026 | 1,381.00 | 1,460.00 | 1,374.70 | 1,446.10 | 1,446.10 | 3.76% | 1,158,956 |
| Mar 25, 2026 | 1,320.00 | 1,410.70 | 1,310.00 | 1,393.70 | 1,393.70 | 6.96% | 621,200 |
| Mar 24, 2026 | 1,303.70 | 1,309.50 | 1,262.00 | 1,303.00 | 1,303.00 | 2.70% | 264,594 |
| Mar 23, 2026 | 1,275.00 | 1,279.30 | 1,251.30 | 1,268.70 | 1,268.70 | -1.32% | 261,048 |
| Mar 20, 2026 | 1,300.60 | 1,316.20 | 1,276.10 | 1,285.70 | 1,285.70 | -1.15% | 642,032 |
| Mar 19, 2026 | 1,315.10 | 1,327.80 | 1,297.20 | 1,300.60 | 1,300.60 | -3.40% | 155,879 |
| Mar 18, 2026 | 1,294.20 | 1,360.00 | 1,287.80 | 1,346.40 | 1,346.40 | 4.34% | 367,588 |
| Mar 17, 2026 | 1,307.10 | 1,312.50 | 1,275.50 | 1,290.40 | 1,290.40 | -1.59% | 521,315 |
| Mar 16, 2026 | 1,330.00 | 1,339.80 | 1,293.00 | 1,311.20 | 1,311.20 | -2.01% | 179,718 |
| 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 |