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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	34,760	34,750	34,750	35,125	34,350	4,291
December 03, 2025	34,750	34,760	34,760	34,870	34,635	1,330
December 02, 2025	34,815	34,750	34,750	35,020	34,565	2,127
December 01, 2025	35,175	34,815	34,815	35,175	34,700	1,716
November 28, 2025	34,960	34,840	34,840	35,240	34,735	2,176
November 27, 2025	35,815	35,030	35,030	35,815	34,955	2,708
November 26, 2025	35,300	35,520	35,520	35,750	35,255	4,581
November 25, 2025	35,100	35,290	35,290	35,440	34,865	6,686
November 24, 2025	35,455	35,350	35,350	35,745	34,990	6,396
November 21, 2025	35,755	35,455	35,455	35,760	35,160	8,368
November 19, 2025	36,100	35,970	35,970	36,220	35,750	3,437
November 18, 2025	36,400	36,090	36,090	36,400	35,950	5,301
November 17, 2025	35,840	36,130	36,130	36,570	35,820	6,425
November 14, 2025	36,175	35,910	35,910	36,210	35,565	5,710
November 13, 2025	36,200	36,075	36,075	36,435	35,905	7,755
November 12, 2025	36,100	36,005	36,005	36,315	35,845	7,826
November 11, 2025	36,000	36,035	36,035	36,600	35,565	10,636
November 10, 2025	35,060	36,025	36,025	36,425	35,060	30,571
November 07, 2025	35,500	35,580	35,580	36,000	34,910	31,556
November 06, 2025	35,700	35,790	35,790	37,000	35,480	53,589
November 04, 2025	33,060	35,885	35,885	36,480	32,610	222,196
November 03, 2025	29,595	30,700	30,700	31,085	29,490	26,118
October 31, 2025	29,705	29,560	29,560	29,965	29,380	5,603
October 30, 2025	29,870	29,865	29,865	30,020	29,465	1,761
October 29, 2025	29,590	29,765	29,765	29,835	29,400	1,533
October 28, 2025	29,930	29,545	29,545	30,250	29,470	1,555
October 27, 2025	29,815	30,015	30,015	30,170	29,800	4,276
October 24, 2025	29,900	29,735	29,735	29,900	29,510	1,729
October 23, 2025	30,000	29,735	29,735	30,090	29,555	2,559
October 21, 2025	29,940	29,790	29,790	29,940	29,710	456
October 20, 2025	29,565	29,675	29,675	29,900	29,380	2,021
October 17, 2025	29,200	29,565	29,565	29,665	29,200	2,869
October 16, 2025	29,420	29,395	29,395	29,500	29,110	1,753
October 15, 2025	29,100	29,305	29,305	29,390	28,990	5,825
October 14, 2025	29,040	29,100	29,100	29,350	28,960	2,304
October 13, 2025	29,495	28,930	28,930	29,635	28,845	4,195
October 10, 2025	29,270	29,590	29,590	29,670	29,230	2,221
October 09, 2025	29,205	29,265	29,265	29,370	28,995	1,836
October 08, 2025	29,305	29,200	29,200	29,305	28,910	1,593
October 07, 2025	29,350	29,110	29,110	29,365	29,015	2,661
October 06, 2025	29,190	29,325	29,325	29,480	29,015	1,556
October 03, 2025	29,400	29,135	29,135	29,400	28,855	3,059
October 01, 2025	29,255	29,135	29,135	29,300	28,975	2,659
September 30, 2025	29,140	29,445	29,445	29,675	28,860	6,987
September 29, 2025	29,150	28,835	28,835	29,165	28,765	4,581
September 26, 2025	28,995	29,150	29,150	29,265	28,805	2,975
September 25, 2025	29,520	28,920	28,920	29,545	28,790	5,293
September 24, 2025	29,950	29,375	29,375	29,985	29,280	6,646
September 23, 2025	30,000	29,835	29,835	30,085	29,780	3,373
September 22, 2025	29,830	29,975	29,975	30,135	29,725	2,008
September 19, 2025	30,500	29,915	29,915	30,520	29,745	5,622
September 18, 2025	30,575	30,375	30,375	30,575	30,200	3,958
September 17, 2025	30,600	30,255	30,255	30,760	30,155	4,368
September 16, 2025	30,865	30,585	30,585	30,865	30,410	3,191
September 15, 2025	30,965	30,575	30,575	31,035	30,500	2,503
September 12, 2025	30,875	30,715	30,715	31,070	30,630	2,204
September 11, 2025	30,870	30,970	30,970	31,135	30,565	5,513
September 10, 2025	31,090	30,565	30,565	31,115	30,400	4,067
September 09, 2025	30,840	30,830	30,830	31,590	30,705	10,275
September 08, 2025	30,305	30,835	30,835	30,960	30,305	9,815

3M India Limited (3MINDIA.NS) NSE