Affle 3i Limited (BOM:542752)
India
· Delayed Price · Currency is INR 2,005.90
-55.20 (-2.68%)
At close: Sep 26, 2025
Affle 3i Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 2,054.50 | 2,063.45 | 1,985.20 | 2,005.90 | 2,005.90 | -2.68% | 8,036 |
| Sep 25, 2025 | 2,021.55 | 2,073.45 | 2,018.00 | 2,061.10 | 2,061.10 | 1.16% | 8,353 |
| Sep 24, 2025 | 2,088.00 | 2,096.65 | 2,033.05 | 2,037.45 | 2,037.45 | -2.22% | 6,121 |
| Sep 23, 2025 | 2,145.00 | 2,148.55 | 2,073.30 | 2,083.80 | 2,083.80 | -2.85% | 7,125 |
| Sep 22, 2025 | 2,149.70 | 2,185.00 | 2,121.75 | 2,144.90 | 2,144.90 | -0.06% | 22,459 |
| Sep 19, 2025 | 2,099.35 | 2,186.80 | 2,098.15 | 2,146.10 | 2,146.10 | 2.01% | 28,276 |
| Sep 18, 2025 | 2,155.00 | 2,155.00 | 2,093.00 | 2,103.85 | 2,103.85 | -1.97% | 17,069 |
| Sep 17, 2025 | 2,067.70 | 2,161.90 | 2,067.15 | 2,146.10 | 2,146.10 | 3.90% | 33,377 |
| Sep 16, 2025 | 2,069.80 | 2,081.00 | 2,035.80 | 2,065.60 | 2,065.60 | 0.55% | 9,709 |
| Sep 15, 2025 | 2,088.75 | 2,088.75 | 2,041.65 | 2,054.25 | 2,054.25 | -0.93% | 7,026 |
| Sep 12, 2025 | 2,109.00 | 2,132.05 | 2,065.30 | 2,073.60 | 2,073.60 | -1.18% | 23,497 |
| Sep 11, 2025 | 2,023.05 | 2,109.55 | 2,023.05 | 2,098.35 | 2,098.35 | 3.47% | 19,029 |
| Sep 10, 2025 | 2,094.95 | 2,094.95 | 2,015.90 | 2,028.05 | 2,028.05 | -2.03% | 14,679 |
| Sep 9, 2025 | 1,950.95 | 2,108.90 | 1,937.65 | 2,070.10 | 2,070.10 | 6.72% | 86,997 |
| Sep 8, 2025 | 1,928.60 | 1,952.40 | 1,926.10 | 1,939.70 | 1,939.70 | 0.58% | 4,404 |
| Sep 5, 2025 | 1,905.05 | 1,935.00 | 1,903.00 | 1,928.60 | 1,928.60 | 1.11% | 15,575 |
| Sep 4, 2025 | 1,945.00 | 1,945.00 | 1,886.90 | 1,907.45 | 1,907.45 | 0.21% | 16,176 |
| Sep 3, 2025 | 1,871.35 | 1,953.00 | 1,871.35 | 1,903.40 | 1,903.40 | 0.09% | 17,747 |
| Sep 2, 2025 | 1,899.05 | 1,912.00 | 1,896.70 | 1,901.75 | 1,901.75 | -0.42% | 3,379 |
| Sep 1, 2025 | 1,906.20 | 1,916.40 | 1,890.90 | 1,909.70 | 1,909.70 | 0.18% | 1,567 |
| Aug 29, 2025 | 1,875.05 | 1,916.90 | 1,875.00 | 1,906.25 | 1,906.25 | 0.74% | 4,103 |
| Aug 28, 2025 | 1,890.35 | 1,902.45 | 1,873.05 | 1,892.30 | 1,892.30 | -0.13% | 9,285 |
| Aug 26, 2025 | 1,921.65 | 1,937.20 | 1,885.00 | 1,894.80 | 1,894.80 | -2.14% | 9,445 |
| Aug 25, 2025 | 1,959.95 | 1,959.95 | 1,925.50 | 1,936.15 | 1,936.15 | -0.63% | 10,794 |
| Aug 22, 2025 | 1,935.35 | 1,959.00 | 1,913.50 | 1,948.45 | 1,948.45 | 0.69% | 9,650 |
| Aug 21, 2025 | 1,945.00 | 1,970.65 | 1,930.95 | 1,935.15 | 1,935.15 | -0.72% | 9,912 |
| Aug 20, 2025 | 1,959.55 | 1,971.40 | 1,937.25 | 1,949.15 | 1,949.15 | -0.53% | 14,040 |
| Aug 19, 2025 | 1,929.00 | 1,965.00 | 1,910.10 | 1,959.60 | 1,959.60 | 0.92% | 9,197 |
| Aug 18, 2025 | 1,950.10 | 2,000.00 | 1,926.90 | 1,941.80 | 1,941.80 | -1.06% | 9,885 |
| Aug 14, 2025 | 1,988.95 | 2,004.95 | 1,951.00 | 1,962.70 | 1,962.70 | -0.88% | 7,504 |
| Aug 13, 2025 | 1,984.95 | 2,007.90 | 1,970.90 | 1,980.15 | 1,980.15 | 0.05% | 13,444 |
| Aug 12, 2025 | 1,980.00 | 2,004.55 | 1,955.00 | 1,979.10 | 1,979.10 | -0.31% | 12,671 |
| Aug 11, 2025 | 1,978.55 | 1,997.90 | 1,953.30 | 1,985.20 | 1,985.20 | 0.84% | 7,497 |
| Aug 8, 2025 | 1,937.00 | 1,984.95 | 1,928.05 | 1,968.70 | 1,968.70 | 1.02% | 9,268 |
| Aug 7, 2025 | 1,938.00 | 1,955.75 | 1,928.00 | 1,948.90 | 1,948.90 | -0.09% | 7,387 |
| Aug 6, 2025 | 1,944.25 | 1,990.00 | 1,937.05 | 1,950.70 | 1,950.70 | -0.44% | 9,731 |
| Aug 5, 2025 | 1,902.05 | 1,969.75 | 1,902.05 | 1,959.25 | 1,959.25 | 2.39% | 5,622 |
| Aug 4, 2025 | 1,939.40 | 1,957.00 | 1,910.60 | 1,913.60 | 1,913.60 | -1.89% | 9,793 |
| Aug 1, 2025 | 1,958.15 | 1,979.00 | 1,938.85 | 1,950.40 | 1,950.40 | -0.26% | 17,057 |
| Jul 31, 2025 | 1,968.60 | 1,988.00 | 1,920.90 | 1,955.50 | 1,955.50 | -1.29% | 8,332 |
| Jul 30, 2025 | 1,979.75 | 2,000.00 | 1,932.00 | 1,981.15 | 1,981.15 | -0.27% | 28,237 |
| Jul 29, 2025 | 1,835.55 | 2,024.25 | 1,805.10 | 1,986.50 | 1,986.50 | 7.97% | 64,088 |
| Jul 28, 2025 | 1,811.20 | 1,871.35 | 1,775.00 | 1,839.80 | 1,839.80 | 2.25% | 13,778 |
| Jul 25, 2025 | 1,841.05 | 1,857.60 | 1,792.30 | 1,799.30 | 1,799.30 | -3.09% | 23,406 |
| Jul 24, 2025 | 1,880.35 | 1,886.15 | 1,850.00 | 1,856.70 | 1,856.70 | -1.05% | 3,908 |
| Jul 23, 2025 | 1,891.05 | 1,893.50 | 1,874.10 | 1,876.45 | 1,876.45 | -1.04% | 2,159 |
| Jul 22, 2025 | 1,903.75 | 1,919.70 | 1,891.85 | 1,896.20 | 1,896.20 | -0.40% | 7,647 |
| Jul 21, 2025 | 1,890.25 | 1,919.00 | 1,871.00 | 1,903.75 | 1,903.75 | -0.12% | 13,046 |
| Jul 18, 2025 | 1,951.30 | 1,951.30 | 1,896.35 | 1,906.00 | 1,906.00 | -1.83% | 5,021 |
| Jul 17, 2025 | 1,954.55 | 1,981.20 | 1,933.15 | 1,941.55 | 1,941.55 | -0.67% | 6,811 |