3M India Limited (NSE:3MINDIA)
India
· Delayed Price · Currency is INR 34,125
-625 (-1.80%)
At close: Dec 5, 2025
3M India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 34,770.00 | 34,970.00 | 33,490.00 | 34,125.00 | 34,125.00 | -1.80% | 1,840 |
| Dec 4, 2025 | 34,760.00 | 35,125.00 | 34,350.00 | 34,750.00 | 34,750.00 | -0.03% | 4,288 |
| Dec 3, 2025 | 34,750.00 | 34,870.00 | 34,635.00 | 34,760.00 | 34,760.00 | 0.03% | 1,329 |
| Dec 2, 2025 | 34,815.00 | 35,020.00 | 34,565.00 | 34,750.00 | 34,750.00 | -0.19% | 2,126 |
| Dec 1, 2025 | 35,175.00 | 35,175.00 | 34,700.00 | 34,815.00 | 34,815.00 | -0.07% | 1,715 |
| Nov 28, 2025 | 34,960.00 | 35,240.00 | 34,735.00 | 34,840.00 | 34,840.00 | -0.54% | 2,167 |
| Nov 27, 2025 | 35,815.00 | 35,815.00 | 34,955.00 | 35,030.00 | 35,030.00 | -1.38% | 2,707 |
| Nov 26, 2025 | 35,300.00 | 35,750.00 | 35,255.00 | 35,520.00 | 35,520.00 | 0.65% | 4,581 |
| Nov 25, 2025 | 35,100.00 | 35,440.00 | 34,865.00 | 35,290.00 | 35,290.00 | -0.17% | 6,685 |
| Nov 24, 2025 | 35,455.00 | 35,745.00 | 34,990.00 | 35,350.00 | 35,350.00 | -0.30% | 6,396 |
| Nov 21, 2025 | 35,755.00 | 35,760.00 | 35,160.00 | 35,455.00 | 35,455.00 | -0.64% | 8,367 |
| Nov 20, 2025 | 36,240.00 | 36,240.00 | 35,495.00 | 35,685.00 | 35,685.00 | -0.79% | 3,044 |
| Nov 19, 2025 | 36,100.00 | 36,220.00 | 35,750.00 | 35,970.00 | 35,970.00 | -0.33% | 3,435 |
| Nov 18, 2025 | 36,400.00 | 36,400.00 | 35,950.00 | 36,090.00 | 36,090.00 | -0.11% | 5,299 |
| Nov 17, 2025 | 35,840.00 | 36,570.00 | 35,820.00 | 36,130.00 | 36,130.00 | 0.61% | 6,424 |
| Nov 14, 2025 | 36,175.00 | 36,210.00 | 35,565.00 | 35,910.00 | 35,910.00 | -0.46% | 5,710 |
| Nov 13, 2025 | 36,200.00 | 36,435.00 | 35,905.00 | 36,075.00 | 36,075.00 | 0.19% | 7,754 |
| Nov 12, 2025 | 36,100.00 | 36,315.00 | 35,845.00 | 36,005.00 | 36,005.00 | -0.08% | 7,814 |
| Nov 11, 2025 | 36,000.00 | 36,600.00 | 35,565.00 | 36,035.00 | 36,035.00 | 0.03% | 10,630 |
| Nov 10, 2025 | 35,060.00 | 36,425.00 | 35,060.00 | 36,025.00 | 36,025.00 | 1.25% | 30,571 |
| Nov 7, 2025 | 35,500.00 | 36,000.00 | 34,910.00 | 35,580.00 | 35,580.00 | -0.59% | 31,552 |
| Nov 6, 2025 | 35,700.00 | 37,000.00 | 35,480.00 | 35,790.00 | 35,790.00 | -0.26% | 53,590 |
| Nov 4, 2025 | 33,060.00 | 36,480.00 | 32,610.00 | 35,885.00 | 35,885.00 | 16.89% | 222,196 |
| Nov 3, 2025 | 29,595.00 | 31,085.00 | 29,490.00 | 30,700.00 | 30,700.00 | 3.86% | 26,118 |
| Oct 31, 2025 | 29,705.00 | 29,965.00 | 29,380.00 | 29,560.00 | 29,560.00 | -1.02% | 5,604 |
| Oct 30, 2025 | 29,870.00 | 30,020.00 | 29,465.00 | 29,865.00 | 29,865.00 | 0.34% | 1,760 |
| Oct 29, 2025 | 29,590.00 | 29,835.00 | 29,400.00 | 29,765.00 | 29,765.00 | 0.74% | 1,532 |
| Oct 28, 2025 | 29,930.00 | 30,250.00 | 29,470.00 | 29,545.00 | 29,545.00 | -1.57% | 1,555 |
| Oct 27, 2025 | 29,815.00 | 30,170.00 | 29,800.00 | 30,015.00 | 30,015.00 | 0.94% | 4,273 |
| Oct 24, 2025 | 29,900.00 | 29,900.00 | 29,510.00 | 29,735.00 | 29,735.00 | - | 1,728 |
| Oct 23, 2025 | 30,000.00 | 30,090.00 | 29,555.00 | 29,735.00 | 29,735.00 | -0.18% | 2,559 |
| Oct 21, 2025 | 29,940.00 | 29,940.00 | 29,710.00 | 29,790.00 | 29,790.00 | 0.39% | 453 |
| Oct 20, 2025 | 29,565.00 | 29,900.00 | 29,380.00 | 29,675.00 | 29,675.00 | 0.37% | 2,021 |
| Oct 17, 2025 | 29,200.00 | 29,665.00 | 29,200.00 | 29,565.00 | 29,565.00 | 0.58% | 2,867 |
| Oct 16, 2025 | 29,420.00 | 29,500.00 | 29,110.00 | 29,395.00 | 29,395.00 | 0.31% | 1,748 |
| Oct 15, 2025 | 29,100.00 | 29,390.00 | 28,990.00 | 29,305.00 | 29,305.00 | 0.70% | 5,824 |
| Oct 14, 2025 | 29,040.00 | 29,350.00 | 28,960.00 | 29,100.00 | 29,100.00 | 0.59% | 2,303 |
| Oct 13, 2025 | 29,495.00 | 29,635.00 | 28,845.00 | 28,930.00 | 28,930.00 | -2.23% | 4,194 |
| Oct 10, 2025 | 29,270.00 | 29,670.00 | 29,230.00 | 29,590.00 | 29,590.00 | 1.11% | 2,220 |
| Oct 9, 2025 | 29,205.00 | 29,370.00 | 28,995.00 | 29,265.00 | 29,265.00 | 0.22% | 1,835 |
| Oct 8, 2025 | 29,305.00 | 29,305.00 | 28,910.00 | 29,200.00 | 29,200.00 | 0.31% | 1,592 |
| Oct 7, 2025 | 29,350.00 | 29,365.00 | 29,015.00 | 29,110.00 | 29,110.00 | -0.73% | 2,405 |
| Oct 6, 2025 | 29,190.00 | 29,480.00 | 29,015.00 | 29,325.00 | 29,325.00 | 0.65% | 1,555 |
| Oct 3, 2025 | 29,400.00 | 29,400.00 | 28,855.00 | 29,135.00 | 29,135.00 | - | 3,059 |
| Oct 1, 2025 | 29,255.00 | 29,300.00 | 28,975.00 | 29,135.00 | 29,135.00 | -1.05% | 2,660 |
| Sep 30, 2025 | 29,140.00 | 29,675.00 | 28,860.00 | 29,445.00 | 29,445.00 | 2.12% | 6,987 |
| Sep 29, 2025 | 29,150.00 | 29,165.00 | 28,765.00 | 28,835.00 | 28,835.00 | -1.08% | 4,581 |
| Sep 26, 2025 | 28,995.00 | 29,265.00 | 28,805.00 | 29,150.00 | 29,150.00 | 0.80% | 2,975 |
| Sep 25, 2025 | 29,520.00 | 29,545.00 | 28,790.00 | 28,920.00 | 28,920.00 | -1.55% | 5,293 |
| Sep 24, 2025 | 29,950.00 | 29,985.00 | 29,280.00 | 29,375.00 | 29,375.00 | -1.54% | 6,646 |