Affle 3i Limited (NSE:AFFLE)
India · Delayed Price · Currency is INR 1,476.00
-18.60 (-1.24%)
May 15, 2026, 3:30 PM IST
Affle 3i Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 1,499.00 | 1,501.70 | 1,465.00 | 1,477.10 | 1,477.10 | -1.17% | 178,777 |
| May 14, 2026 | 1,547.70 | 1,547.70 | 1,475.00 | 1,494.60 | 1,494.60 | -2.54% | 339,257 |
| May 13, 2026 | 1,571.00 | 1,577.40 | 1,509.10 | 1,533.50 | 1,533.50 | -3.27% | 557,490 |
| May 12, 2026 | 1,648.00 | 1,650.90 | 1,574.30 | 1,585.30 | 1,585.30 | -3.19% | 684,598 |
| May 11, 2026 | 1,545.00 | 1,686.00 | 1,486.20 | 1,637.50 | 1,637.50 | 8.71% | 8,858,170 |
| May 8, 2026 | 1,495.00 | 1,532.60 | 1,488.70 | 1,506.30 | 1,506.30 | 1.18% | 462,532 |
| May 7, 2026 | 1,451.00 | 1,504.00 | 1,448.60 | 1,488.70 | 1,488.70 | 3.79% | 679,955 |
| May 6, 2026 | 1,426.00 | 1,449.90 | 1,414.90 | 1,434.30 | 1,434.30 | 1.32% | 159,583 |
| May 5, 2026 | 1,424.90 | 1,436.00 | 1,397.00 | 1,415.60 | 1,415.60 | -0.31% | 170,617 |
| May 4, 2026 | 1,429.80 | 1,437.70 | 1,390.00 | 1,420.00 | 1,420.00 | -0.12% | 201,955 |
| Apr 30, 2026 | 1,436.90 | 1,475.90 | 1,407.00 | 1,421.70 | 1,421.70 | -0.80% | 140,282 |
| Apr 29, 2026 | 1,431.20 | 1,448.00 | 1,425.80 | 1,433.10 | 1,433.10 | 0.13% | 321,541 |
| Apr 28, 2026 | 1,452.00 | 1,463.40 | 1,426.30 | 1,431.20 | 1,431.20 | -1.43% | 93,962 |
| Apr 27, 2026 | 1,407.00 | 1,459.00 | 1,406.80 | 1,452.00 | 1,452.00 | 3.22% | 266,260 |
| Apr 24, 2026 | 1,432.80 | 1,443.90 | 1,389.90 | 1,406.70 | 1,406.70 | -1.82% | 197,893 |
| 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% | 233,362 |
| 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% | 628,104 |
| Apr 15, 2026 | 1,435.00 | 1,440.00 | 1,412.50 | 1,418.90 | 1,418.90 | -0.08% | 269,525 |
| Apr 13, 2026 | 1,383.10 | 1,426.90 | 1,361.50 | 1,420.00 | 1,420.00 | 1.31% | 387,083 |
| 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% | 155,521 |
| 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% | 155,884 |
| Mar 18, 2026 | 1,294.20 | 1,360.00 | 1,287.80 | 1,346.40 | 1,346.40 | 4.34% | 367,628 |
| Mar 17, 2026 | 1,307.10 | 1,312.50 | 1,275.50 | 1,290.40 | 1,290.40 | -1.59% | 534,360 |
| 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% | 288,725 |
| 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% | 124,883 |
| Mar 9, 2026 | 1,310.00 | 1,396.00 | 1,309.00 | 1,391.00 | 1,391.00 | 2.99% | 440,920 |
| 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 |