Affle 3i Limited (NSE:AFFLE)
India · Delayed Price · Currency is INR 1,470.90
-11.20 (-0.76%)
Jun 5, 2026, 3:29 PM IST
Affle 3i Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 1,483.00 | 1,512.10 | 1,465.90 | 1,476.10 | 1,476.10 | -0.40% | 178,011 |
| Jun 4, 2026 | 1,466.00 | 1,487.90 | 1,442.10 | 1,482.10 | 1,482.10 | 0.85% | 140,125 |
| Jun 3, 2026 | 1,499.00 | 1,501.00 | 1,452.10 | 1,469.60 | 1,469.60 | -1.95% | 105,471 |
| Jun 2, 2026 | 1,439.50 | 1,504.70 | 1,427.00 | 1,498.90 | 1,498.90 | 4.13% | 175,177 |
| Jun 1, 2026 | 1,475.00 | 1,478.20 | 1,431.10 | 1,439.50 | 1,439.50 | -1.61% | 119,591 |
| May 29, 2026 | 1,477.30 | 1,503.90 | 1,449.50 | 1,463.00 | 1,463.00 | -0.96% | 218,062 |
| May 27, 2026 | 1,496.00 | 1,498.80 | 1,453.00 | 1,477.20 | 1,477.20 | -0.61% | 195,589 |
| May 26, 2026 | 1,479.00 | 1,544.00 | 1,472.70 | 1,486.20 | 1,486.20 | 1.23% | 334,125 |
| May 25, 2026 | 1,446.30 | 1,484.40 | 1,439.90 | 1,468.20 | 1,468.20 | 2.59% | 196,288 |
| May 22, 2026 | 1,464.70 | 1,472.50 | 1,423.20 | 1,431.20 | 1,431.20 | -0.76% | 286,047 |
| May 21, 2026 | 1,445.00 | 1,457.20 | 1,415.50 | 1,442.20 | 1,442.20 | -0.12% | 223,840 |
| May 20, 2026 | 1,459.10 | 1,462.00 | 1,423.80 | 1,443.90 | 1,443.90 | -0.91% | 158,306 |
| May 19, 2026 | 1,451.90 | 1,503.60 | 1,451.40 | 1,457.20 | 1,457.20 | 0.07% | 193,426 |
| May 18, 2026 | 1,472.60 | 1,472.70 | 1,424.00 | 1,456.20 | 1,456.20 | -1.41% | 320,343 |
| 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% | 159,582 |
| 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% | 321,325 |
| Apr 28, 2026 | 1,452.00 | 1,463.40 | 1,426.30 | 1,431.20 | 1,431.20 | -1.43% | 93,779 |
| 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% | 197,880 |
| 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 |