Affle 3i Limited (NSE:AFFLE)
India · Delayed Price · Currency is INR 1,417.50
+16.10 (1.15%)
Oct 9, 2026, 3:29 PM IST
Affle 3i Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 1,405.10 | 1,438.50 | 1,405.10 | 1,417.50 | 1,417.50 | 1.15% | 88,030 |
| Oct 8, 2026 | 1,438.00 | 1,450.00 | 1,388.10 | 1,401.40 | 1,401.40 | -2.41% | 151,287 |
| Oct 7, 2026 | 1,450.20 | 1,453.00 | 1,428.00 | 1,436.00 | 1,436.00 | -0.98% | 116,544 |
| Oct 6, 2026 | 1,450.00 | 1,456.00 | 1,433.30 | 1,450.20 | 1,450.20 | 0.44% | 96,528 |
| Oct 5, 2026 | 1,460.40 | 1,475.40 | 1,439.40 | 1,443.80 | 1,443.80 | -0.40% | 155,743 |
| Oct 1, 2026 | 1,511.90 | 1,511.90 | 1,440.10 | 1,449.60 | 1,449.60 | -4.06% | 179,131 |
| Sep 30, 2026 | 1,511.00 | 1,547.00 | 1,502.10 | 1,511.00 | 1,511.00 | 0.67% | 216,326 |
| Sep 29, 2026 | 1,542.20 | 1,548.40 | 1,494.50 | 1,501.00 | 1,501.00 | -3.06% | 193,607 |
| Sep 28, 2026 | 1,570.00 | 1,575.50 | 1,543.10 | 1,548.40 | 1,548.40 | -1.88% | 100,507 |
| Sep 25, 2026 | 1,584.20 | 1,591.80 | 1,547.30 | 1,578.00 | 1,578.00 | -0.64% | 113,281 |
| Sep 24, 2026 | 1,574.30 | 1,598.50 | 1,555.70 | 1,588.10 | 1,588.10 | 0.24% | 99,024 |
| Sep 23, 2026 | 1,585.10 | 1,595.00 | 1,568.10 | 1,584.30 | 1,584.30 | -0.50% | 121,001 |
| Sep 22, 2026 | 1,605.00 | 1,605.00 | 1,582.00 | 1,592.30 | 1,592.30 | -0.49% | 74,378 |
| Sep 21, 2026 | 1,596.00 | 1,617.90 | 1,566.20 | 1,600.20 | 1,600.20 | -0.21% | 133,554 |
| Sep 18, 2026 | 1,545.60 | 1,623.50 | 1,535.00 | 1,603.50 | 1,603.50 | 3.75% | 434,146 |
| Sep 17, 2026 | 1,539.00 | 1,551.60 | 1,522.40 | 1,545.60 | 1,545.60 | 0.69% | 83,893 |
| Sep 16, 2026 | 1,537.00 | 1,546.80 | 1,500.30 | 1,535.00 | 1,535.00 | -0.09% | 124,764 |
| Sep 15, 2026 | 1,585.80 | 1,588.90 | 1,534.40 | 1,536.40 | 1,536.40 | -1.99% | 132,668 |
| Sep 11, 2026 | 1,583.10 | 1,586.20 | 1,558.50 | 1,567.60 | 1,567.60 | -1.66% | 89,489 |
| Sep 10, 2026 | 1,581.40 | 1,617.00 | 1,579.80 | 1,594.00 | 1,594.00 | 0.42% | 141,274 |
| Sep 9, 2026 | 1,597.60 | 1,613.60 | 1,576.30 | 1,587.30 | 1,587.30 | -1.37% | 101,630 |
| Sep 8, 2026 | 1,622.20 | 1,647.70 | 1,593.10 | 1,609.40 | 1,609.40 | -0.85% | 146,367 |
| Sep 7, 2026 | 1,630.00 | 1,654.50 | 1,605.70 | 1,623.20 | 1,623.20 | 0.41% | 423,635 |
| Sep 4, 2026 | 1,529.00 | 1,645.00 | 1,521.00 | 1,616.50 | 1,616.50 | 6.40% | 3,213,241 |
| Sep 3, 2026 | 1,540.00 | 1,540.20 | 1,489.20 | 1,519.20 | 1,519.20 | 0.09% | 1,325,612 |
| Sep 2, 2026 | 1,561.00 | 1,561.00 | 1,509.00 | 1,517.90 | 1,517.90 | -3.02% | 443,298 |
| Sep 1, 2026 | 1,590.00 | 1,596.80 | 1,556.00 | 1,565.10 | 1,565.10 | -2.05% | 149,381 |
| Aug 31, 2026 | 1,620.20 | 1,620.30 | 1,590.00 | 1,597.90 | 1,597.90 | -1.38% | 241,180 |
| Aug 28, 2026 | 1,650.30 | 1,659.00 | 1,615.90 | 1,620.20 | 1,620.20 | -1.82% | 133,536 |
| 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 |