3M India Limited - 3MINDIA.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	30,495	30,405	30,405	30,900	30,230	10,235
August 14, 2025	30,600	30,350	30,350	30,685	30,150	4,228
August 13, 2025	31,075	30,495	30,495	31,305	30,280	6,160
August 12, 2025	31,450	31,025	31,025	31,450	30,510	6,426
August 11, 2025	31,855	31,305	31,305	31,855	31,150	3,440
August 08, 2025	32,000	31,615	31,615	32,095	31,220	11,161
August 07, 2025	30,555	32,000	32,000	32,195	30,015	23,886
August 06, 2025	31,105	30,885	30,885	31,105	30,535	4,311
August 05, 2025	30,590	30,835	30,835	30,995	30,250	5,770
August 04, 2025	30,800	30,560	30,560	30,900	30,350	11,132
August 01, 2025	30,985	30,905	30,905	31,900	30,520	20,155
July 31, 2025	30,850	30,755	30,755	31,150	30,375	5,097
July 30, 2025	31,000	30,955	30,955	31,495	30,825	13,836
July 29, 2025	31,050	30,915	30,915	31,140	30,500	4,674
July 28, 2025	31,230	30,950	30,950	31,800	30,705	6,406
July 25, 2025	31,215	31,230	31,230	31,500	30,610	8,420
July 24, 2025	31,670	31,680	31,145	32,090	31,310	14,336
July 23, 2025	31,250	31,525	30,992.62	31,695	30,905	13,387
July 22, 2025	30,215	31,230	30,702.6	31,950	30,215	22,307
July 21, 2025	29,895	30,210	29,699.82	30,335	29,660	6,562
July 18, 2025	30,100	29,900	29,395.06	30,135	29,715	3,384
July 17, 2025	30,180	30,000	29,493.37	30,260	29,870	3,549
July 16, 2025	29,850	30,060	30,060	30,200	28,925	7,832
July 15, 2025	29,725	29,760	29,760	30,195	29,705	3,238
July 14, 2025	29,615	29,690	29,690	29,850	29,310	2,818
July 11, 2025	29,855	29,830	29,830	29,970	29,560	2,207
July 10, 2025	29,550	29,740	29,740	29,850	29,425	4,017
July 09, 2025	29,680	29,495	29,495	29,725	29,420	4,534
July 08, 2025	29,270	29,515	29,515	29,740	29,235	6,575
July 07, 2025	29,055	29,255	29,255	29,495	28,950	6,007
July 04, 2025	28,800	28,945	28,945	29,445	28,720	8,344
July 03, 2025	28,500	28,720	28,720	28,820	28,450	4,459
July 02, 2025	28,690	28,410	28,410	28,800	28,380	3,740
July 01, 2025	28,605	28,690	28,690	28,755	28,565	1,832
June 30, 2025	28,705	28,500	28,500	29,000	28,420	4,282
June 27, 2025	28,865	28,650	28,650	28,865	28,500	2,909
June 26, 2025	28,695	28,605	28,605	28,740	28,540	1,984
June 25, 2025	28,550	28,500	28,500	28,635	28,440	4,266
June 24, 2025	28,505	28,415	28,415	28,640	28,275	2,042
June 23, 2025	28,490	28,390	28,390	28,615	28,305	1,614
June 20, 2025	28,805	28,490	28,490	28,925	28,455	4,717
June 19, 2025	29,090	28,875	28,875	29,155	28,725	1,639
June 18, 2025	28,970	29,175	29,175	29,300	28,855	1,676
June 17, 2025	29,240	28,970	28,970	29,315	28,900	1,917
June 16, 2025	29,400	29,145	29,145	29,400	28,900	1,475
June 13, 2025	29,195	29,145	29,145	29,350	28,935	2,947
June 12, 2025	29,495	29,230	29,230	29,550	29,130	3,134
June 11, 2025	29,645	29,325	29,325	29,645	29,250	2,791
June 10, 2025	29,600	29,425	29,425	29,680	29,315	2,705
June 09, 2025	29,475	29,425	29,425	29,770	29,270	2,622
June 06, 2025	29,630	29,360	29,360	29,700	29,270	2,253
June 05, 2025	29,695	29,630	29,630	29,855	29,555	1,374
June 04, 2025	29,830	29,695	29,695	30,300	29,640	5,912
June 03, 2025	29,325	29,830	29,830	29,960	29,260	5,250
June 02, 2025	29,290	29,295	29,295	29,440	28,830	2,833
May 30, 2025	28,900	29,275	29,275	29,450	28,810	4,000
May 29, 2025	28,940	28,810	28,810	29,275	28,610	5,490
May 28, 2025	30,070	28,925	28,925	30,180	27,830	17,684
May 27, 2025	30,240	30,075	30,075	30,340	29,800	2,490
May 26, 2025	30,105	30,110	30,110	30,405	30,025	1,544

3M India Limited (3MINDIA.NS) NSE