Affle 3i Limited (NSE:AFFLE)
India · Delayed Price · Currency is INR 1,382.70
-28.30 (-2.01%)
Oct 29, 2026, 3:29 PM IST
Affle 3i Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 1,411.10 | 1,415.90 | 1,374.10 | 1,382.70 | 1,382.70 | -2.01% | 90,554 |
| Oct 28, 2026 | 1,354.10 | 1,420.00 | 1,326.30 | 1,411.00 | 1,411.00 | 4.15% | 203,440 |
| Oct 27, 2026 | 1,324.90 | 1,376.00 | 1,322.20 | 1,354.80 | 1,354.80 | 2.88% | 144,031 |
| Oct 26, 2026 | 1,313.00 | 1,325.70 | 1,283.00 | 1,316.90 | 1,316.90 | -0.70% | 127,941 |
| Oct 23, 2026 | 1,365.10 | 1,365.20 | 1,302.00 | 1,326.20 | 1,326.20 | -2.69% | 196,339 |
| Oct 22, 2026 | 1,390.00 | 1,391.60 | 1,358.00 | 1,362.80 | 1,362.80 | -2.33% | 71,641 |
| Oct 21, 2026 | 1,437.00 | 1,439.70 | 1,385.40 | 1,395.30 | 1,395.30 | -3.78% | 101,275 |
| Oct 19, 2026 | 1,437.60 | 1,466.90 | 1,424.60 | 1,450.10 | 1,450.10 | 0.87% | 117,092 |
| Oct 16, 2026 | 1,430.00 | 1,456.80 | 1,420.00 | 1,437.60 | 1,437.60 | 0.64% | 351,069 |
| Oct 15, 2026 | 1,440.00 | 1,459.90 | 1,421.00 | 1,428.50 | 1,428.50 | -0.39% | 159,362 |
| Oct 14, 2026 | 1,438.80 | 1,458.00 | 1,427.40 | 1,434.10 | 1,434.10 | -0.50% | 77,434 |
| Oct 13, 2026 | 1,430.00 | 1,452.80 | 1,416.50 | 1,441.30 | 1,441.30 | 1.28% | 78,458 |
| Oct 12, 2026 | 1,417.50 | 1,445.50 | 1,417.50 | 1,423.10 | 1,423.10 | 0.40% | 88,115 |
| 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 |