3i Infotech Limited - 3IINFOLTD.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	14.56	14.53	14.53	14.75	14.49	293,456
February 19, 2026	14.55	14.56	14.56	14.8	14.48	497,620
February 18, 2026	14.99	14.56	14.56	15.09	14.49	675,188
February 17, 2026	15.08	14.99	14.99	15.2	14.85	345,054
February 16, 2026	15.5	14.94	14.94	15.7	14.64	633,263
February 13, 2026	15.25	15.92	15.92	16.36	15.1	617,917
February 12, 2026	15.96	15.5	15.5	15.96	15.39	282,927
February 11, 2026	16.37	16.04	16.04	16.9	15.81	320,229
February 10, 2026	15.74	16.22	16.22	16.44	15.57	559,856
February 09, 2026	15.21	15.54	15.54	15.7	15.07	338,687
February 06, 2026	15.3	15.21	15.21	15.34	15.17	257,784
February 05, 2026	15.4	15.32	15.32	15.49	15.2	207,552
February 04, 2026	15.23	15.49	15.49	15.6	14.79	536,298
February 03, 2026	15.1	15.08	15.08	15.5	14.88	450,220
February 02, 2026	14.94	14.88	14.88	15.12	14.5	312,088
February 01, 2026	15	14.95	14.95	15.25	14.68	180,209
January 30, 2026	15.26	14.97	14.97	15.26	14.7	256,725
January 29, 2026	15.14	15.26	15.26	15.84	14.97	604,469
January 28, 2026	14.54	15.14	15.14	15.85	14.54	495,210
January 27, 2026	14.85	14.54	14.54	14.85	14.4	281,209
January 23, 2026	14.7	14.86	14.86	15	14.7	228,847
January 22, 2026	14.85	14.91	14.91	15.07	14.7	301,626
January 21, 2026	14.82	14.62	14.62	14.9	14.5	270,299
January 20, 2026	15.2	14.83	14.83	15.25	14.79	815,439
January 19, 2026	15.16	15.17	15.17	15.33	15.1	282,644
January 16, 2026	15.31	15.18	15.18	15.9	15.16	319,048
January 14, 2026	15.09	15.21	15.21	15.35	15.03	294,263
January 13, 2026	15.15	15.14	15.14	16.65	14.61	493,186
January 12, 2026	15.4	14.99	14.99	15.41	14.6	819,025
January 09, 2026	16.2	15.38	15.38	16.35	15.3	1.71M
January 08, 2026	16.6	16.2	16.2	17	16.15	702,749
January 07, 2026	16.59	16.69	16.69	16.75	16.59	189,099
January 06, 2026	16.66	16.52	16.52	16.8	16.46	341,464
January 05, 2026	16.9	16.66	16.66	16.99	16.5	261,404
January 02, 2026	16.94	16.9	16.9	17.1	16.67	317,771
January 01, 2026	16.76	16.66	16.66	16.94	16.58	152,367
December 31, 2025	16.69	16.61	16.61	16.8	16.5	289,599
December 30, 2025	16.7	16.55	16.55	16.7	16.36	173,200
December 29, 2025	16.96	16.67	16.67	16.96	16.42	457,505
December 26, 2025	16.88	16.75	16.75	16.98	16.69	262,055
December 24, 2025	17.42	16.87	16.87	17.42	16.8	306,388
December 23, 2025	17.38	17.33	17.33	17.4	17.15	325,500
December 22, 2025	16.2	17.09	17.09	17.62	16.2	628,371
December 19, 2025	15.8	16.2	16.2	16.3	15.67	347,814
December 18, 2025	15.99	15.71	15.71	16	15.66	313,917
December 17, 2025	16.09	15.93	15.93	16.18	15.85	205,006
December 16, 2025	16.21	16.09	16.09	16.3	16	197,912
December 15, 2025	16.35	16.21	16.21	16.75	16.15	278,156
December 12, 2025	16.14	16.35	16.35	16.48	16.08	346,500
December 11, 2025	16.24	16.2	16.2	16.42	15.96	256,813
December 10, 2025	16.14	16.24	16.24	16.48	16.1	367,154
December 09, 2025	16.29	15.96	15.96	16.46	15.6	683,284
December 08, 2025	16.65	16.29	16.29	16.84	16.22	441,863
December 05, 2025	16.7	16.65	16.65	16.9	16.55	279,750
December 04, 2025	16.75	16.7	16.7	17.15	16.6	612,869
December 03, 2025	16.77	16.68	16.68	16.9	16.53	285,754
December 02, 2025	16.95	16.77	16.77	16.95	16.65	222,282
December 01, 2025	16.97	16.83	16.83	17.1	16.75	386,228
November 28, 2025	17.1	16.97	16.97	17.26	16.9	394,657
November 27, 2025	17.05	16.96	16.96	17.2	16.93	311,453

3i Infotech Limited (3IINFOLTD.NS) NSE