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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

3i Infotech Limited (3IINFOLTD.NS) NSE