3M India Limited (BOM:523395)
India
· Delayed Price · Currency is INR 34,700
-86 (-0.25%)
At close: Dec 3, 2025
3M India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 29,329.00 | 29,649.95 | 29,266.85 | 29,581.10 | 29,581.10 | 1.20% | 39 |
| Oct 9, 2025 | 29,127.80 | 29,349.95 | 29,000.00 | 29,228.95 | 29,228.95 | -0.05% | 128 |
| Oct 8, 2025 | 29,005.00 | 29,299.85 | 29,000.00 | 29,243.85 | 29,243.85 | 0.48% | 78 |
| Oct 7, 2025 | 29,300.00 | 29,300.00 | 29,030.00 | 29,105.00 | 29,105.00 | -0.56% | 36 |
| Oct 6, 2025 | 29,099.95 | 29,400.00 | 29,099.95 | 29,269.80 | 29,269.80 | 0.30% | 196 |
| Oct 3, 2025 | 28,902.00 | 29,230.00 | 28,902.00 | 29,182.00 | 29,182.00 | 0.17% | 77 |
| Oct 1, 2025 | 29,216.20 | 29,300.00 | 29,000.00 | 29,131.55 | 29,131.55 | -0.96% | 93 |
| Sep 30, 2025 | 29,280.55 | 29,500.00 | 28,842.05 | 29,412.85 | 29,412.85 | 2.01% | 76 |
| Sep 29, 2025 | 29,289.80 | 29,289.80 | 28,767.70 | 28,833.20 | 28,833.20 | -1.09% | 212 |
| Sep 26, 2025 | 28,957.35 | 29,239.50 | 28,808.30 | 29,151.55 | 29,151.55 | 0.67% | 250 |
| Sep 25, 2025 | 29,375.00 | 29,553.65 | 28,804.45 | 28,956.95 | 28,956.95 | -1.61% | 236 |
| Sep 24, 2025 | 29,600.05 | 30,045.00 | 29,250.05 | 29,429.85 | 29,429.85 | -1.44% | 283 |
| Sep 23, 2025 | 30,050.05 | 30,050.05 | 29,765.00 | 29,859.75 | 29,859.75 | 0.15% | 593 |
| Sep 22, 2025 | 29,999.85 | 30,134.20 | 29,700.20 | 29,814.30 | 29,814.30 | -0.40% | 309 |
| Sep 19, 2025 | 30,260.25 | 30,290.60 | 29,796.10 | 29,934.15 | 29,934.15 | -1.51% | 400 |
| Sep 18, 2025 | 30,649.95 | 30,649.95 | 30,200.30 | 30,393.25 | 30,393.25 | 0.49% | 135 |
| Sep 17, 2025 | 30,370.05 | 30,689.00 | 30,042.35 | 30,243.90 | 30,243.90 | -1.24% | 350 |
| Sep 16, 2025 | 30,500.35 | 30,814.80 | 30,480.00 | 30,624.05 | 30,624.05 | 0.19% | 99 |
| Sep 15, 2025 | 30,981.00 | 31,036.60 | 30,505.00 | 30,567.25 | 30,567.25 | -0.57% | 284 |
| Sep 12, 2025 | 31,105.65 | 31,105.65 | 30,695.00 | 30,741.65 | 30,741.65 | -0.31% | 83 |
| Sep 11, 2025 | 30,800.00 | 31,104.00 | 30,800.00 | 30,835.70 | 30,835.70 | 0.89% | 131 |
| Sep 10, 2025 | 30,999.45 | 31,124.95 | 30,500.00 | 30,562.75 | 30,562.75 | -0.80% | 120 |
| Sep 9, 2025 | 31,199.95 | 31,580.00 | 30,773.00 | 30,810.50 | 30,810.50 | -0.07% | 422 |
| Sep 8, 2025 | 30,454.95 | 30,991.90 | 30,454.95 | 30,831.20 | 30,831.20 | 1.40% | 293 |
| Sep 5, 2025 | 30,460.00 | 30,612.95 | 30,049.85 | 30,405.35 | 30,405.35 | -0.25% | 98 |
| Sep 4, 2025 | 30,900.00 | 30,957.90 | 30,344.55 | 30,481.65 | 30,481.65 | -1.39% | 144 |
| Sep 3, 2025 | 31,384.90 | 31,500.00 | 30,829.05 | 30,912.45 | 30,912.45 | -0.54% | 96 |
| Sep 2, 2025 | 31,235.00 | 31,590.00 | 30,970.00 | 31,081.60 | 31,081.60 | -0.61% | 167 |
| Sep 1, 2025 | 30,760.50 | 31,470.95 | 30,702.55 | 31,273.75 | 31,273.75 | 1.62% | 272 |
| Aug 29, 2025 | 30,849.05 | 30,989.95 | 30,239.00 | 30,774.05 | 30,774.05 | 0.96% | 188 |
| Aug 28, 2025 | 30,300.00 | 30,855.00 | 30,101.00 | 30,480.75 | 30,480.75 | 0.15% | 155 |
| Aug 26, 2025 | 30,530.00 | 30,780.00 | 30,218.35 | 30,434.60 | 30,434.60 | -0.33% | 96 |
| Aug 25, 2025 | 30,500.00 | 30,890.00 | 30,255.00 | 30,536.35 | 30,536.35 | -0.15% | 111 |
| Aug 22, 2025 | 30,819.45 | 30,920.00 | 30,456.05 | 30,583.60 | 30,583.60 | -0.87% | 139 |
| Aug 21, 2025 | 30,944.30 | 31,015.65 | 30,725.90 | 30,851.30 | 30,851.30 | -0.08% | 85 |
| Aug 20, 2025 | 31,739.80 | 31,739.80 | 30,791.40 | 30,874.70 | 30,874.70 | -0.91% | 327 |
| Aug 19, 2025 | 30,245.00 | 31,400.00 | 30,160.05 | 31,158.35 | 31,158.35 | 2.37% | 301 |
| Aug 18, 2025 | 30,590.00 | 30,736.70 | 30,241.10 | 30,437.15 | 30,437.15 | 0.35% | 146 |
| Aug 14, 2025 | 30,306.75 | 30,500.00 | 30,170.00 | 30,332.00 | 30,332.00 | -0.48% | 48 |
| Aug 13, 2025 | 30,979.30 | 31,105.00 | 30,315.00 | 30,477.15 | 30,477.15 | -1.65% | 122 |
| Aug 12, 2025 | 31,150.00 | 31,304.45 | 30,500.00 | 30,987.30 | 30,987.30 | -1.13% | 256 |
| Aug 11, 2025 | 31,700.05 | 31,792.60 | 31,133.75 | 31,340.40 | 31,340.40 | -0.78% | 162 |
| Aug 8, 2025 | 32,427.05 | 32,427.05 | 31,250.00 | 31,588.35 | 31,588.35 | -1.32% | 318 |
| Aug 7, 2025 | 30,700.00 | 32,217.40 | 30,000.00 | 32,010.40 | 32,010.40 | 3.65% | 558 |
| Aug 6, 2025 | 30,949.90 | 31,000.00 | 30,610.00 | 30,882.60 | 30,882.60 | 0.17% | 100 |
| Aug 5, 2025 | 30,620.00 | 30,999.95 | 30,340.00 | 30,829.45 | 30,829.45 | 0.76% | 159 |
| Aug 4, 2025 | 30,880.00 | 30,880.00 | 30,450.00 | 30,598.20 | 30,598.20 | -0.94% | 155 |
| Aug 1, 2025 | 30,550.05 | 31,869.00 | 30,500.00 | 30,888.45 | 30,888.45 | 0.33% | 893 |
| Jul 31, 2025 | 30,775.00 | 31,154.00 | 30,361.00 | 30,786.75 | 30,786.75 | -0.62% | 364 |
| Jul 30, 2025 | 31,072.65 | 31,425.95 | 30,864.70 | 30,979.20 | 30,979.20 | 0.32% | 5,180 |
| Jul 29, 2025 | 30,830.05 | 31,010.00 | 30,545.15 | 30,879.10 | 30,879.10 | 0.04% | 182 |
| Jul 28, 2025 | 31,200.00 | 31,725.20 | 30,675.00 | 30,866.20 | 30,866.20 | -1.01% | 267 |
| Jul 25, 2025 | 31,297.95 | 31,490.00 | 30,610.10 | 31,179.75 | 31,179.75 | -1.57% | 380 |
| Jul 24, 2025 | 31,505.00 | 32,087.10 | 31,339.05 | 31,678.50 | 31,143.50 | 0.46% | 802 |
| Jul 23, 2025 | 31,220.55 | 31,689.25 | 31,000.00 | 31,534.15 | 31,001.59 | 1.00% | 339 |
| Jul 22, 2025 | 30,600.00 | 31,931.20 | 30,261.05 | 31,220.40 | 30,693.14 | 3.46% | 1,048 |
| Jul 21, 2025 | 30,180.00 | 30,300.00 | 29,705.05 | 30,177.30 | 29,667.65 | 0.97% | 193 |
| Jul 18, 2025 | 30,152.65 | 30,152.75 | 29,700.00 | 29,887.80 | 29,383.04 | -0.38% | 211 |
| Jul 17, 2025 | 30,200.35 | 30,240.00 | 29,849.75 | 30,002.65 | 29,495.95 | -0.16% | 122 |
| Jul 16, 2025 | 29,796.55 | 30,157.10 | 28,992.00 | 30,050.10 | 29,542.60 | 0.96% | 499 |
| Jul 15, 2025 | 29,840.05 | 30,178.15 | 29,707.40 | 29,764.80 | 29,262.12 | 0.08% | 288 |
| Jul 14, 2025 | 29,777.00 | 29,810.00 | 29,385.10 | 29,741.25 | 29,238.97 | 0.14% | 160 |