3i Infotech Limited - 3IINFOTECH.BO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 05, 2024	57.08	56.09	56.09	58.14	55.5	422,010
February 02, 2024	57.69	56.91	56.91	58.75	56.7	444,511
February 01, 2024	60.12	57.56	57.56	60.12	56.5	493,759
January 31, 2024	60.71	61.53	61.53	63.9	59	1.18M
January 30, 2024	60.67	60.71	60.71	61.99	60.02	819,811
January 29, 2024	57.42	59.88	59.88	61.38	56.9	771,440
January 25, 2024	58.12	57.62	57.62	58.5	56.9	366,654
January 24, 2024	56.9	57.24	57.24	58.7	55.05	598,582
January 23, 2024	56.03	56.2	56.2	60.95	55.65	1.93M
January 19, 2024	52.15	53.97	53.97	54.85	52.15	150,193
January 18, 2024	53.87	52.94	52.94	54	51.46	425,138
January 17, 2024	53.01	53.65	53.65	55.44	52.75	484,946
January 16, 2024	55.89	54.22	54.22	56.81	53.4	218,651
January 15, 2024	55.53	56.04	56.04	57.01	55.26	607,210
January 12, 2024	53.25	55.19	55.19	57.85	53.25	543,513
January 11, 2024	53.41	52.03	52.03	54.31	51.6	204,577
January 10, 2024	54.48	52.93	52.93	54.75	52.45	213,877
January 09, 2024	54.95	54.83	54.83	56.25	54.55	136,394
January 08, 2024	53.95	54.01	54.01	54.7	53.39	81,150
January 05, 2024	55.07	53.64	53.64	55.46	52.37	275,988
January 04, 2024	56.24	55.09	55.09	56.35	54.81	358,551
January 03, 2024	56.78	55.64	55.64	57.48	54.45	516,770
January 02, 2024	52.91	56.64	56.64	60	52.3	2.42M
January 01, 2024	49.27	52.57	52.57	52.88	49.26	1.59M
December 29, 2023	45.53	49.18	49.18	51.95	45.4	1.52M
December 28, 2023	45.35	45.38	45.38	45.9	44.65	222,019
December 27, 2023	45.02	45.16	45.16	45.86	44.61	198,982
December 26, 2023	45.49	45.07	45.07	45.9	44.64	164,966
December 22, 2023	44.59	45.38	45.38	45.75	43.96	420,823
December 21, 2023	44.19	44.27	44.27	44.86	42.65	588,355
December 20, 2023	46.76	44.2	44.2	47.85	43.69	341,324
December 19, 2023	47.91	46.67	46.67	47.91	46.12	317,209
December 18, 2023	48.29	47.57	47.57	48.45	47.1	312,734
December 15, 2023	45.39	47.3	47.3	48.35	44.69	1.01M
December 14, 2023	44.35	44.97	44.97	46.4	44.1	366,046
December 13, 2023	45.54	43.95	43.95	45.54	43.79	101,765
December 12, 2023	44.85	45.12	45.12	46.45	44.6	288,912
December 11, 2023	44.99	44.6	44.6	46	44.25	139,468
December 08, 2023	45.95	44.89	44.89	46.45	44.17	130,172
December 07, 2023	46.89	45.59	45.59	46.89	45.36	84,919
December 06, 2023	44.02	46.16	46.16	47.3	44.02	420,796
December 05, 2023	44.81	44.21	44.21	45.35	43.2	248,436
December 04, 2023	45.1	44.81	44.81	45.74	44.5	177,499
December 01, 2023	46.85	44.64	44.64	47.09	44.35	157,320
November 30, 2023	47.94	46.35	46.35	47.94	46.01	219,130
November 29, 2023	45.59	47.97	47.97	49.8	45.2	537,751
November 28, 2023	47.3	45.43	45.43	47.45	44.99	436,025
November 24, 2023	48.9	47.1	47.1	50.87	46.55	1.25M
November 23, 2023	42	48.57	48.57	49.73	41.78	2.34M
November 22, 2023	42.13	41.77	41.77	42.6	39.8	960,894
November 21, 2023	40.49	41.77	41.77	42	39	975,999
November 20, 2023	36.93	40.35	40.35	41.89	36.93	1.4M
November 17, 2023	37.25	36.93	36.93	37.45	36.6	61,746
November 16, 2023	36.06	36.81	36.81	37.71	36.06	187,251
November 15, 2023	36.76	36.28	36.28	36.98	36.15	77,209
November 13, 2023	36.29	36.65	36.65	36.99	35.64	95,519
November 12, 2023	35.46	35.42	35.42	35.74	35.42	341
November 10, 2023	35.66	35.42	35.42	36.2	35.2	281,866
November 09, 2023	36.42	35.88	35.88	36.54	35.61	125,668
November 08, 2023	36.69	36.33	36.33	36.8	36	253,401

3i Infotech Limited (3IINFOTECH.BO) BSE