Affle 3i Limited (NSE:AFFLE)
India · Delayed Price · Currency is INR 1,603.50
+57.90 (3.75%)
Sep 18, 2026, 3:30 PM IST
Affle 3i Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2026 | 1,635.00 | 1,669.60 | 1,606.20 | 1,654.30 | 1,654.30 | 1.38% | 646,435 |
| Jul 28, 2026 | 1,500.00 | 1,654.40 | 1,489.20 | 1,631.80 | 1,631.80 | 9.31% | 5,215,704 |
| Jul 27, 2026 | 1,459.30 | 1,501.00 | 1,453.70 | 1,492.80 | 1,492.80 | 3.29% | 159,012 |
| Jul 24, 2026 | 1,460.90 | 1,470.00 | 1,419.10 | 1,445.30 | 1,445.30 | -1.07% | 238,606 |
| Jul 23, 2026 | 1,499.00 | 1,501.00 | 1,452.30 | 1,461.00 | 1,461.00 | -2.54% | 137,855 |
| Jul 22, 2026 | 1,520.00 | 1,529.10 | 1,490.20 | 1,499.00 | 1,499.00 | -1.99% | 101,469 |
| Jul 21, 2026 | 1,510.00 | 1,535.00 | 1,505.20 | 1,529.40 | 1,529.40 | 0.73% | 105,237 |
| Jul 20, 2026 | 1,520.00 | 1,526.20 | 1,498.00 | 1,518.30 | 1,518.30 | -0.93% | 217,933 |
| Jul 17, 2026 | 1,537.00 | 1,542.10 | 1,500.40 | 1,532.50 | 1,532.50 | -0.48% | 179,770 |
| Jul 16, 2026 | 1,508.00 | 1,551.50 | 1,503.30 | 1,539.90 | 1,539.90 | 2.62% | 254,595 |
| Jul 15, 2026 | 1,510.10 | 1,524.00 | 1,491.30 | 1,500.60 | 1,500.60 | -1.08% | 177,085 |
| Jul 14, 2026 | 1,536.80 | 1,574.70 | 1,506.30 | 1,517.00 | 1,517.00 | -1.45% | 355,832 |
| Jul 13, 2026 | 1,470.00 | 1,590.00 | 1,464.70 | 1,539.30 | 1,539.30 | 3.98% | 1,550,428 |
| Jul 10, 2026 | 1,468.00 | 1,500.60 | 1,455.00 | 1,480.40 | 1,480.40 | 0.84% | 276,193 |