3M India Limited (BOM:523395)
India
· Delayed Price · Currency is INR 34,313
+57 (0.17%)
At close: Mar 6, 2026
3M India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 34,430.00 | 34,563.95 | 34,100.50 | 34,312.55 | 34,312.55 | 0.17% | 70 |
| Mar 5, 2026 | 34,745.00 | 34,779.85 | 33,817.70 | 34,255.15 | 34,255.15 | -0.20% | 282 |
| Mar 4, 2026 | 35,490.05 | 36,000.00 | 34,170.00 | 34,324.95 | 34,324.95 | -4.10% | 414 |
| Mar 2, 2026 | 34,300.05 | 37,000.00 | 34,300.05 | 35,794.00 | 35,794.00 | -4.63% | 341 |
| Feb 27, 2026 | 36,350.70 | 37,815.00 | 36,350.70 | 37,531.55 | 37,531.55 | 3.12% | 334 |
| Feb 26, 2026 | 36,600.00 | 36,872.00 | 36,299.00 | 36,397.45 | 36,397.45 | -0.08% | 106 |
| Feb 25, 2026 | 36,215.00 | 36,640.00 | 35,732.10 | 36,426.90 | 36,426.90 | 1.46% | 170 |
| Feb 24, 2026 | 36,120.00 | 36,298.95 | 35,701.20 | 35,903.05 | 35,903.05 | -1.05% | 96 |
| Feb 23, 2026 | 36,150.90 | 36,493.05 | 36,000.25 | 36,284.65 | 36,284.65 | 0.37% | 107 |
| Feb 20, 2026 | 36,999.40 | 36,999.40 | 35,860.00 | 36,150.90 | 36,150.90 | -1.80% | 198 |
| Feb 19, 2026 | 36,830.00 | 37,690.50 | 36,545.00 | 36,813.40 | 36,813.40 | -0.24% | 242 |
| Feb 18, 2026 | 35,801.50 | 37,000.00 | 35,801.50 | 36,901.00 | 36,901.00 | 2.33% | 208 |
| Feb 17, 2026 | 36,100.00 | 36,331.10 | 35,604.50 | 36,061.75 | 36,061.75 | -0.21% | 166 |
| Feb 16, 2026 | 34,555.05 | 36,185.10 | 34,000.00 | 36,137.45 | 36,137.45 | 2.55% | 349 |
| Feb 13, 2026 | 36,500.50 | 36,500.55 | 34,672.60 | 35,239.75 | 35,239.75 | -5.78% | 508 |
| Feb 12, 2026 | 38,300.00 | 38,300.00 | 36,280.00 | 37,402.10 | 37,402.10 | -0.48% | 777 |
| Feb 11, 2026 | 37,250.00 | 37,783.95 | 36,900.00 | 37,583.30 | 37,583.30 | -0.29% | 182 |
| Feb 10, 2026 | 36,395.50 | 38,008.90 | 36,395.50 | 37,693.60 | 37,693.60 | 3.49% | 783 |
| Feb 9, 2026 | 35,465.00 | 37,575.10 | 35,210.00 | 36,423.35 | 36,423.35 | 3.80% | 256 |
| Feb 6, 2026 | 35,072.50 | 35,359.65 | 35,065.00 | 35,091.00 | 35,091.00 | -0.92% | 13 |
| Feb 5, 2026 | 35,351.00 | 35,778.80 | 35,190.00 | 35,415.90 | 35,415.90 | -1.16% | 91 |
| Feb 4, 2026 | 34,939.95 | 36,142.85 | 34,692.00 | 35,831.30 | 35,831.30 | 2.32% | 188 |
| Feb 3, 2026 | 35,096.40 | 35,595.00 | 34,747.15 | 35,020.55 | 35,020.55 | 1.43% | 249 |
| Feb 2, 2026 | 34,164.95 | 34,765.00 | 33,968.65 | 34,527.70 | 34,527.70 | 0.15% | 103 |
| Feb 1, 2026 | 34,440.00 | 34,699.95 | 33,750.00 | 34,475.10 | 34,475.10 | -0.09% | 246 |
| Jan 30, 2026 | 34,300.00 | 34,973.90 | 33,900.00 | 34,507.10 | 34,507.10 | -0.46% | 146 |
| Jan 29, 2026 | 33,795.05 | 35,283.05 | 33,266.25 | 34,666.50 | 34,666.50 | 2.62% | 169 |
| Jan 28, 2026 | 33,405.05 | 33,893.00 | 33,200.00 | 33,780.70 | 33,780.70 | 1.79% | 60 |
| Jan 27, 2026 | 33,330.00 | 33,453.20 | 32,775.10 | 33,188.15 | 33,188.15 | -0.44% | 139 |
| Jan 23, 2026 | 33,830.00 | 33,989.95 | 33,230.00 | 33,336.10 | 33,336.10 | -1.65% | 128 |
| Jan 22, 2026 | 34,224.95 | 34,225.00 | 33,700.00 | 33,895.05 | 33,895.05 | -0.40% | 92 |
| Jan 21, 2026 | 33,360.05 | 34,174.95 | 33,350.00 | 34,031.25 | 34,031.25 | 1.80% | 251 |
| Jan 20, 2026 | 34,400.05 | 34,400.05 | 33,075.00 | 33,430.15 | 33,430.15 | -2.97% | 204 |
| Jan 19, 2026 | 35,031.00 | 35,077.80 | 34,325.00 | 34,452.95 | 34,452.95 | -2.33% | 66 |
| Jan 16, 2026 | 35,400.00 | 35,539.60 | 34,790.00 | 35,273.90 | 35,273.90 | -0.25% | 130 |
| Jan 14, 2026 | 34,920.00 | 35,500.00 | 34,545.00 | 35,362.25 | 35,362.25 | 1.29% | 124 |
| Jan 13, 2026 | 34,900.05 | 35,130.00 | 34,177.70 | 34,913.20 | 34,913.20 | -0.28% | 278 |
| Jan 12, 2026 | 34,120.00 | 35,460.00 | 33,637.55 | 35,010.40 | 35,010.40 | 2.65% | 176 |
| Jan 9, 2026 | 34,651.85 | 35,014.00 | 34,010.00 | 34,106.10 | 34,106.10 | -2.02% | 162 |
| Jan 8, 2026 | 34,501.65 | 35,234.00 | 34,501.65 | 34,810.65 | 34,810.65 | -0.08% | 91 |
| Jan 7, 2026 | 34,900.00 | 34,999.95 | 34,370.00 | 34,837.30 | 34,837.30 | -0.57% | 201 |
| Jan 6, 2026 | 36,000.00 | 36,199.90 | 34,911.70 | 35,036.10 | 35,036.10 | -3.60% | 111 |
| Jan 5, 2026 | 36,186.45 | 36,479.30 | 36,186.45 | 36,344.40 | 36,344.40 | 0.44% | 214 |
| Jan 2, 2026 | 35,941.00 | 37,384.85 | 35,585.00 | 36,186.15 | 36,186.15 | 0.68% | 504 |
| Jan 1, 2026 | 35,224.00 | 36,049.00 | 34,770.05 | 35,941.10 | 35,941.10 | 2.45% | 146 |
| Dec 31, 2025 | 34,995.25 | 35,229.95 | 34,885.00 | 35,081.25 | 35,081.25 | 0.28% | 83 |
| Dec 30, 2025 | 34,322.05 | 35,950.00 | 34,322.05 | 34,982.45 | 34,982.45 | 1.83% | 675 |
| Dec 29, 2025 | 34,641.85 | 34,641.85 | 34,150.00 | 34,352.70 | 34,352.70 | -0.68% | 95 |
| Dec 26, 2025 | 34,815.00 | 34,917.35 | 34,485.00 | 34,587.80 | 34,587.80 | 0.27% | 34 |
| Dec 24, 2025 | 34,500.45 | 35,101.00 | 34,443.00 | 34,493.75 | 34,493.75 | -1.39% | 68 |
| Dec 23, 2025 | 35,595.00 | 35,640.00 | 34,868.00 | 34,979.30 | 34,979.30 | -1.12% | 49 |
| Dec 22, 2025 | 35,299.10 | 35,725.00 | 35,299.10 | 35,373.85 | 35,373.85 | 1.56% | 75 |
| Dec 19, 2025 | 35,150.00 | 35,283.00 | 34,715.00 | 34,830.95 | 34,830.95 | -0.55% | 120 |
| Dec 18, 2025 | 34,850.50 | 35,179.70 | 34,850.50 | 35,023.60 | 35,023.60 | -0.17% | 49 |
| Dec 17, 2025 | 35,336.40 | 35,755.00 | 34,966.55 | 35,082.70 | 35,082.70 | -1.14% | 126 |
| Dec 16, 2025 | 35,383.50 | 35,569.95 | 35,190.15 | 35,488.75 | 35,488.75 | -0.04% | 227 |
| Dec 15, 2025 | 35,301.15 | 35,800.00 | 35,245.05 | 35,504.55 | 35,504.55 | 0.24% | 135 |
| Dec 12, 2025 | 34,797.20 | 35,500.00 | 34,797.20 | 35,419.20 | 35,419.20 | 2.63% | 259 |
| Dec 11, 2025 | 34,988.70 | 34,988.70 | 33,991.45 | 34,511.25 | 34,511.25 | -0.34% | 125 |
| Dec 10, 2025 | 34,205.35 | 34,842.30 | 34,205.35 | 34,627.65 | 34,627.65 | 0.34% | 135 |
| Dec 9, 2025 | 34,620.00 | 34,620.00 | 34,200.00 | 34,510.30 | 34,510.30 | -1.09% | 86 |
| Dec 8, 2025 | 34,498.95 | 34,996.70 | 33,864.40 | 34,892.25 | 34,892.25 | 2.55% | 389 |
| Dec 5, 2025 | 34,646.00 | 34,646.00 | 33,662.45 | 34,025.00 | 34,025.00 | -2.00% | 86 |
| Dec 4, 2025 | 34,890.00 | 35,045.00 | 34,306.65 | 34,718.10 | 34,718.10 | 0.05% | 60 |
| Dec 3, 2025 | 34,675.00 | 34,815.00 | 34,612.50 | 34,699.75 | 34,699.75 | -0.25% | 57 |
| Dec 2, 2025 | 35,024.95 | 35,024.95 | 34,560.95 | 34,786.10 | 34,786.10 | 0.17% | 53 |
| Dec 1, 2025 | 34,945.00 | 34,980.00 | 34,655.05 | 34,726.10 | 34,726.10 | -0.08% | 101 |
| Nov 28, 2025 | 35,145.00 | 35,145.00 | 34,696.80 | 34,753.70 | 34,753.70 | -0.81% | 92 |
| Nov 27, 2025 | 35,999.00 | 35,999.00 | 34,938.10 | 35,036.55 | 35,036.55 | -1.14% | 179 |
| Nov 26, 2025 | 35,315.25 | 35,620.00 | 35,308.10 | 35,442.35 | 35,442.35 | 0.33% | 277 |
| Nov 25, 2025 | 35,100.40 | 35,429.95 | 34,852.05 | 35,326.35 | 35,326.35 | 0.13% | 271 |
| Nov 24, 2025 | 35,397.35 | 35,650.00 | 34,920.00 | 35,279.85 | 35,279.85 | -0.52% | 130 |
| Nov 21, 2025 | 35,632.20 | 35,737.45 | 35,213.00 | 35,463.85 | 35,463.85 | -0.47% | 150 |
| Nov 20, 2025 | 35,960.00 | 35,960.00 | 35,560.00 | 35,632.20 | 35,632.20 | -0.92% | 131 |
| Nov 19, 2025 | 36,103.90 | 36,199.95 | 35,740.00 | 35,962.15 | 35,962.15 | -0.39% | 427 |
| Nov 18, 2025 | 36,599.95 | 36,599.95 | 35,981.05 | 36,103.50 | 36,103.50 | -0.01% | 105 |
| Nov 17, 2025 | 36,189.05 | 36,535.00 | 35,904.05 | 36,105.45 | 36,105.45 | 0.79% | 219 |
| Nov 14, 2025 | 36,025.00 | 36,099.40 | 35,534.05 | 35,821.50 | 35,821.50 | -0.56% | 59 |
| Nov 13, 2025 | 36,393.05 | 36,415.00 | 35,910.00 | 36,023.80 | 36,023.80 | 0.15% | 201 |
| Nov 12, 2025 | 36,060.05 | 36,300.50 | 35,850.00 | 35,968.25 | 35,968.25 | -0.08% | 194 |
| Nov 11, 2025 | 36,099.95 | 36,643.70 | 35,536.30 | 35,997.75 | 35,997.75 | -0.22% | 652 |
| Nov 10, 2025 | 35,489.20 | 36,345.55 | 35,300.00 | 36,078.90 | 36,078.90 | 1.31% | 687 |
| Nov 7, 2025 | 35,999.25 | 35,999.25 | 34,985.70 | 35,612.60 | 35,612.60 | -0.24% | 1,002 |
| Nov 6, 2025 | 35,500.35 | 36,958.00 | 35,402.85 | 35,697.85 | 35,697.85 | -0.44% | 2,064 |
| Nov 4, 2025 | 32,995.00 | 36,666.00 | 32,510.05 | 35,856.70 | 35,856.70 | 16.87% | 6,888 |
| Nov 3, 2025 | 29,550.00 | 30,973.25 | 29,500.00 | 30,681.50 | 30,681.50 | 3.87% | 503 |
| Oct 31, 2025 | 29,740.10 | 29,765.40 | 29,348.10 | 29,538.70 | 29,538.70 | -1.25% | 105 |
| Oct 30, 2025 | 29,699.95 | 29,968.95 | 29,487.60 | 29,911.40 | 29,911.40 | 0.50% | 64 |
| Oct 29, 2025 | 29,535.45 | 29,800.00 | 29,420.80 | 29,761.35 | 29,761.35 | 0.86% | 57 |
| Oct 28, 2025 | 30,155.00 | 30,250.00 | 29,429.45 | 29,506.20 | 29,506.20 | -1.69% | 51 |
| Oct 27, 2025 | 29,904.95 | 30,175.65 | 29,803.65 | 30,013.50 | 30,013.50 | 0.97% | 103 |
| Oct 24, 2025 | 29,860.00 | 29,860.00 | 29,560.40 | 29,724.75 | 29,724.75 | 0.15% | 66 |
| Oct 23, 2025 | 30,000.00 | 30,010.00 | 29,609.10 | 29,679.55 | 29,679.55 | -0.32% | 76 |
| Oct 21, 2025 | 29,800.00 | 29,880.00 | 29,675.00 | 29,774.75 | 29,774.75 | 0.22% | 64 |
| Oct 20, 2025 | 29,540.00 | 29,799.00 | 29,441.00 | 29,710.15 | 29,710.15 | 0.50% | 126 |
| Oct 17, 2025 | 29,410.00 | 29,696.35 | 29,395.00 | 29,562.00 | 29,562.00 | 0.62% | 86 |
| Oct 16, 2025 | 29,369.95 | 29,409.95 | 29,132.95 | 29,380.65 | 29,380.65 | 0.24% | 135 |
| Oct 15, 2025 | 29,100.05 | 29,365.00 | 29,007.80 | 29,310.00 | 29,310.00 | 0.86% | 79 |
| Oct 14, 2025 | 29,050.00 | 29,349.95 | 28,975.00 | 29,059.75 | 29,059.75 | 0.28% | 222 |
| Oct 13, 2025 | 29,430.00 | 29,545.00 | 28,845.05 | 28,978.50 | 28,978.50 | -2.04% | 170 |