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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	17.1	17	17	17.15	16.9	357,993
November 25, 2025	17.16	16.97	16.97	17.2	16.82	213,827
November 24, 2025	17.21	17	17	17.44	16.88	524,055
November 21, 2025	17.32	17.21	17.21	17.49	17.1	270,181
November 19, 2025	17.5	17.43	17.43	17.55	17.25	332,177
November 18, 2025	17.74	17.48	17.48	17.94	17.35	387,430
November 17, 2025	18.23	17.71	17.71	18.25	17.61	485,921
November 14, 2025	18.3	18.2	18.2	18.44	18.03	525,329
November 13, 2025	17.77	18.25	18.25	18.5	17.6	2.5M
November 12, 2025	17	17.27	17.27	17.38	16.83	811,210
November 11, 2025	17	16.9	16.9	17.04	16.74	410,788
November 10, 2025	16.93	16.97	16.97	17.12	16.8	612,392
November 07, 2025	17.04	16.83	16.83	17.04	16.69	561,007
November 06, 2025	17.34	17.05	17.05	17.35	16.97	747,570
November 04, 2025	17.49	17.27	17.27	17.56	17.21	610,624
November 03, 2025	17.66	17.49	17.49	17.75	17.4	620,819
October 31, 2025	17.29	17.53	17.53	17.82	17.19	1.6M
October 30, 2025	17.5	17.19	17.19	17.75	17.06	4.21M
October 29, 2025	19.81	18.53	18.53	19.94	18.38	4.08M
October 28, 2025	20.01	20.56	20.56	20.8	19.95	739,143
October 27, 2025	20.18	19.97	19.97	20.79	19.85	671,001
October 24, 2025	19.24	20.05	20.05	21.74	19.24	3.34M
October 23, 2025	19.2	19.2	19.2	19.38	19.08	418,457
October 21, 2025	19.11	19.17	19.17	19.32	19.08	157,035
October 20, 2025	19.1	19.07	19.07	19.22	18.96	274,338
October 17, 2025	19.44	19.09	19.09	19.5	19	406,123
October 16, 2025	19.47	19.44	19.44	19.69	19.4	229,625
October 15, 2025	19.8	19.57	19.57	20.09	19.35	432,657
October 14, 2025	20.05	19.62	19.62	20.05	19.59	286,382
October 13, 2025	19.81	19.83	19.83	20.08	19.53	545,428
October 10, 2025	19.22	19.81	19.81	19.96	19.21	698,691
October 09, 2025	19.6	19.12	19.12	19.7	19.05	500,113
October 08, 2025	20.02	19.6	19.6	20.09	19.5	782,425
October 07, 2025	21.35	19.99	19.99	21.35	19.66	1.16M
October 06, 2025	22.14	21.35	21.35	22.16	21.25	283,122
October 03, 2025	21.58	22.14	22.14	22.25	21.55	438,826
October 01, 2025	21.46	21.58	21.58	21.8	21.33	310,846
September 30, 2025	21.01	21.57	21.57	21.8	20.83	430,699
September 29, 2025	21.62	20.97	20.97	21.94	20.85	798,695
September 26, 2025	22.58	21.98	21.98	22.58	21.61	1.24M
September 25, 2025	24.54	23.85	23.85	24.54	23.4	578,878
September 24, 2025	24.27	24.34	24.34	24.74	24.17	296,363
September 23, 2025	24.3	24.38	24.38	24.6	24.3	199,738
September 22, 2025	25	24.31	24.31	25.01	24.2	388,233
September 19, 2025	24.95	25.02	25.02	25.87	24.21	902,662
September 18, 2025	24.99	24.95	24.95	25.5	24.68	584,846
September 17, 2025	24.68	24.85	24.85	24.96	24.65	290,029
September 16, 2025	24.75	24.52	24.52	24.87	24.5	218,487
September 15, 2025	24.34	24.6	24.6	24.84	24.34	248,342
September 12, 2025	24.19	24.59	24.59	25.19	24.19	472,626
September 11, 2025	24.55	24.16	24.16	24.92	24.05	255,067
September 10, 2025	23.21	24.43	24.43	26.4	23.21	1.23M
September 09, 2025	23.4	23.19	23.19	23.55	23.17	119,490
September 08, 2025	23.33	23.37	23.37	23.84	23.26	204,623

3i Infotech Limited (3IINFOLTD.NS) NSE