Affle 3i Limited (NSE:AFFLE)
India
· Delayed Price · Currency is INR 1,970.20
-36.20 (-1.80%)
Sep 29, 2025, 11:30 AM IST
Affle 3i Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 2,055.00 | 2,063.60 | 1,985.20 | 2,006.40 | 2,006.40 | -2.73% | 233,075 |
| Sep 25, 2025 | 2,030.00 | 2,077.00 | 2,029.60 | 2,062.70 | 2,062.70 | 1.18% | 164,791 |
| Sep 24, 2025 | 2,086.70 | 2,099.00 | 2,030.00 | 2,038.60 | 2,038.60 | -2.19% | 178,959 |
| Sep 23, 2025 | 2,146.70 | 2,150.20 | 2,070.00 | 2,084.20 | 2,084.20 | -2.91% | 168,647 |
| Sep 22, 2025 | 2,143.10 | 2,185.90 | 2,122.00 | 2,146.70 | 2,146.70 | 0.07% | 350,552 |
| Sep 19, 2025 | 2,104.80 | 2,185.00 | 2,095.00 | 2,145.20 | 2,145.20 | 1.92% | 644,067 |
| Sep 18, 2025 | 2,153.80 | 2,153.80 | 2,091.10 | 2,104.80 | 2,104.80 | -1.91% | 185,193 |
| Sep 17, 2025 | 2,067.70 | 2,162.00 | 2,064.30 | 2,145.70 | 2,145.70 | 3.77% | 800,022 |
| Sep 16, 2025 | 2,053.00 | 2,082.00 | 2,034.40 | 2,067.70 | 2,067.70 | 0.70% | 162,437 |
| Sep 15, 2025 | 2,083.00 | 2,084.70 | 2,042.90 | 2,053.40 | 2,053.40 | -1.08% | 177,269 |
| Sep 12, 2025 | 2,115.00 | 2,133.70 | 2,063.80 | 2,075.90 | 2,075.90 | -1.13% | 543,253 |
| Sep 11, 2025 | 2,029.90 | 2,108.00 | 2,028.00 | 2,099.60 | 2,099.60 | 3.51% | 649,030 |
| Sep 10, 2025 | 2,090.00 | 2,093.90 | 2,014.70 | 2,028.40 | 2,028.40 | -2.02% | 394,621 |
| Sep 9, 2025 | 1,942.00 | 2,108.90 | 1,937.00 | 2,070.20 | 2,070.20 | 6.62% | 2,071,121 |
| Sep 8, 2025 | 1,935.20 | 1,953.90 | 1,925.60 | 1,941.60 | 1,941.60 | 0.63% | 144,878 |
| Sep 5, 2025 | 1,913.90 | 1,939.90 | 1,903.00 | 1,929.40 | 1,929.40 | 1.20% | 334,723 |
| Sep 4, 2025 | 1,945.00 | 1,945.00 | 1,886.50 | 1,906.50 | 1,906.50 | 0.11% | 464,597 |
| Sep 3, 2025 | 1,900.90 | 1,954.90 | 1,885.50 | 1,904.40 | 1,904.40 | 0.18% | 465,285 |
| Sep 2, 2025 | 1,911.00 | 1,916.90 | 1,895.00 | 1,901.00 | 1,901.00 | -0.48% | 260,917 |
| Sep 1, 2025 | 1,900.00 | 1,918.10 | 1,889.50 | 1,910.20 | 1,910.20 | 0.14% | 159,758 |
| Aug 29, 2025 | 1,883.00 | 1,922.70 | 1,872.10 | 1,907.60 | 1,907.60 | 0.72% | 158,594 |
| Aug 28, 2025 | 1,900.00 | 1,902.90 | 1,873.00 | 1,893.90 | 1,893.90 | -0.04% | 152,173 |
| Aug 26, 2025 | 1,935.00 | 1,939.90 | 1,885.00 | 1,894.70 | 1,894.70 | -2.15% | 245,854 |
| Aug 25, 2025 | 1,955.00 | 1,958.20 | 1,926.00 | 1,936.30 | 1,936.30 | -0.62% | 111,721 |
| Aug 22, 2025 | 1,946.80 | 1,959.40 | 1,912.80 | 1,948.40 | 1,948.40 | 0.57% | 134,758 |
| Aug 21, 2025 | 1,934.00 | 1,970.00 | 1,931.00 | 1,937.30 | 1,937.30 | -0.60% | 165,596 |
| Aug 20, 2025 | 1,948.00 | 1,961.40 | 1,937.50 | 1,948.90 | 1,948.90 | -0.48% | 130,328 |
| Aug 19, 2025 | 1,930.00 | 1,967.00 | 1,910.00 | 1,958.30 | 1,958.30 | 1.21% | 172,874 |
| Aug 18, 2025 | 1,976.00 | 2,002.00 | 1,924.10 | 1,934.90 | 1,934.90 | -1.52% | 173,718 |
| Aug 14, 2025 | 1,987.50 | 2,005.00 | 1,950.00 | 1,964.70 | 1,964.70 | -0.95% | 184,501 |
| Aug 13, 2025 | 1,973.10 | 2,010.00 | 1,973.10 | 1,983.50 | 1,983.50 | 0.18% | 190,783 |
| Aug 12, 2025 | 1,975.00 | 2,005.00 | 1,954.00 | 1,980.00 | 1,980.00 | -0.10% | 195,888 |
| Aug 11, 2025 | 1,979.80 | 1,992.00 | 1,952.90 | 1,982.00 | 1,982.00 | 0.61% | 133,085 |
| Aug 8, 2025 | 1,949.90 | 1,984.00 | 1,930.00 | 1,969.90 | 1,969.90 | 1.03% | 360,879 |
| Aug 7, 2025 | 1,926.50 | 1,958.90 | 1,926.50 | 1,949.90 | 1,949.90 | -0.02% | 130,183 |
| Aug 6, 2025 | 1,960.00 | 1,989.00 | 1,934.80 | 1,950.20 | 1,950.20 | -0.44% | 141,330 |
| Aug 5, 2025 | 1,911.90 | 1,969.90 | 1,905.60 | 1,958.80 | 1,958.80 | 2.35% | 402,502 |
| Aug 4, 2025 | 1,944.60 | 1,957.10 | 1,902.20 | 1,913.80 | 1,913.80 | -1.73% | 202,584 |
| Aug 1, 2025 | 1,949.80 | 1,980.10 | 1,936.00 | 1,947.40 | 1,947.40 | -0.54% | 121,002 |
| Jul 31, 2025 | 1,950.00 | 1,987.90 | 1,901.00 | 1,958.00 | 1,958.00 | -1.28% | 257,916 |
| Jul 30, 2025 | 1,975.10 | 1,999.30 | 1,931.60 | 1,983.30 | 1,983.30 | -0.11% | 285,354 |
| Jul 29, 2025 | 1,839.80 | 2,025.00 | 1,805.10 | 1,985.40 | 1,985.40 | 7.91% | 1,036,747 |
| Jul 28, 2025 | 1,805.00 | 1,873.00 | 1,773.00 | 1,839.80 | 1,839.80 | 2.12% | 610,759 |
| Jul 25, 2025 | 1,855.50 | 1,856.90 | 1,790.30 | 1,801.60 | 1,801.60 | -2.90% | 119,887 |
| Jul 24, 2025 | 1,883.60 | 1,888.90 | 1,849.00 | 1,855.50 | 1,855.50 | -1.25% | 110,079 |
| Jul 23, 2025 | 1,900.00 | 1,903.00 | 1,873.70 | 1,879.00 | 1,879.00 | -0.96% | 66,751 |
| Jul 22, 2025 | 1,908.90 | 1,920.70 | 1,890.00 | 1,897.30 | 1,897.30 | -0.34% | 51,140 |
| Jul 21, 2025 | 1,894.20 | 1,920.00 | 1,868.10 | 1,903.70 | 1,903.70 | -0.01% | 108,467 |
| Jul 18, 2025 | 1,948.50 | 1,951.00 | 1,893.30 | 1,903.80 | 1,903.80 | -1.99% | 108,853 |
| Jul 17, 2025 | 1,953.00 | 1,980.90 | 1,926.00 | 1,942.40 | 1,942.40 | -0.48% | 84,251 |