3M India Limited (BOM:523395)
India
· Delayed Price · Currency is INR 33,297
-366 (-1.09%)
At close: Apr 28, 2026
3M India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 33,550.00 | 33,849.95 | 32,976.40 | 33,297.40 | 33,297.40 | -1.09% | 232 |
| Apr 27, 2026 | 32,900.00 | 33,800.00 | 32,790.00 | 33,663.85 | 33,663.85 | 3.16% | 218 |
| Apr 24, 2026 | 33,060.00 | 33,100.05 | 32,250.00 | 32,633.20 | 32,633.20 | -1.43% | 235 |
| Apr 23, 2026 | 32,617.35 | 33,244.95 | 32,400.00 | 33,107.80 | 33,107.80 | 1.50% | 302 |
| Apr 22, 2026 | 31,990.00 | 33,005.00 | 31,749.65 | 32,617.35 | 32,617.35 | 3.39% | 450 |
| Apr 21, 2026 | 31,510.00 | 31,776.05 | 31,440.85 | 31,548.55 | 31,548.55 | 0.39% | 43 |
| Apr 20, 2026 | 31,400.00 | 31,619.90 | 31,014.00 | 31,427.05 | 31,427.05 | 0.10% | 83 |
| Apr 17, 2026 | 31,796.15 | 31,796.15 | 31,202.65 | 31,394.15 | 31,394.15 | 0.30% | 188 |
| Apr 16, 2026 | 31,500.05 | 32,320.00 | 31,250.00 | 31,300.30 | 31,300.30 | -0.57% | 1,257 |
| Apr 15, 2026 | 31,500.15 | 32,000.00 | 31,385.50 | 31,479.65 | 31,479.65 | 0.63% | 139 |
| Apr 13, 2026 | 31,200.00 | 31,814.40 | 30,694.50 | 31,282.10 | 31,282.10 | -0.79% | 131 |
| Apr 10, 2026 | 31,890.00 | 31,890.00 | 31,279.10 | 31,530.60 | 31,530.60 | 1.81% | 157 |
| Apr 9, 2026 | 30,700.65 | 32,099.80 | 30,700.65 | 30,968.90 | 30,968.90 | -2.02% | 271 |
| Apr 8, 2026 | 30,199.85 | 31,679.25 | 29,950.00 | 31,607.05 | 31,607.05 | 8.03% | 256 |
| Apr 7, 2026 | 29,899.95 | 29,899.95 | 29,165.10 | 29,257.65 | 29,257.65 | -0.35% | 117 |
| Apr 6, 2026 | 29,300.00 | 29,927.70 | 29,245.00 | 29,359.95 | 29,359.95 | -1.37% | 274 |
| Apr 2, 2026 | 29,295.00 | 30,065.00 | 28,747.30 | 29,768.65 | 29,768.65 | 1.16% | 406 |
| Apr 1, 2026 | 30,999.55 | 31,210.00 | 29,136.10 | 29,426.75 | 29,426.75 | -2.25% | 253 |
| Mar 30, 2026 | 30,750.00 | 30,865.00 | 30,010.00 | 30,103.40 | 30,103.40 | -2.56% | 358 |
| Mar 27, 2026 | 31,705.55 | 31,705.55 | 30,714.00 | 30,893.05 | 30,893.05 | -2.67% | 200 |
| Mar 25, 2026 | 31,609.95 | 32,162.75 | 31,609.95 | 31,740.65 | 31,740.65 | 0.50% | 310 |
| Mar 24, 2026 | 31,998.15 | 31,998.15 | 30,718.75 | 31,582.35 | 31,582.35 | 1.65% | 92 |
| Mar 23, 2026 | 32,000.00 | 32,000.00 | 31,000.00 | 31,070.90 | 31,070.90 | -3.55% | 167 |
| Mar 20, 2026 | 33,215.90 | 33,302.45 | 32,147.55 | 32,215.80 | 32,215.80 | -2.30% | 155 |
| Mar 19, 2026 | 32,680.00 | 33,105.85 | 32,264.55 | 32,974.10 | 32,974.10 | -0.01% | 5,391 |
| Mar 18, 2026 | 33,056.65 | 33,605.00 | 32,942.50 | 32,978.00 | 32,978.00 | -0.46% | 5,111 |
| Mar 17, 2026 | 33,538.70 | 33,734.25 | 32,827.05 | 33,130.80 | 33,130.80 | 0.29% | 309 |
| Mar 16, 2026 | 32,757.10 | 33,131.10 | 32,000.20 | 33,035.20 | 33,035.20 | 0.12% | 350 |
| Mar 13, 2026 | 33,995.60 | 34,307.70 | 32,855.00 | 32,997.10 | 32,997.10 | -4.09% | 279 |
| Mar 12, 2026 | 33,300.05 | 35,117.25 | 33,100.20 | 34,404.50 | 34,404.50 | 1.95% | 366 |
| Mar 11, 2026 | 34,144.95 | 34,600.00 | 33,683.65 | 33,746.15 | 33,746.15 | -0.84% | 158 |
| Mar 10, 2026 | 33,610.45 | 34,260.00 | 33,497.15 | 34,033.45 | 34,033.45 | 1.65% | 171 |
| Mar 9, 2026 | 33,885.00 | 34,000.00 | 33,085.00 | 33,480.10 | 33,480.10 | -2.43% | 136 |
| 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 | 34,911.65 | 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 |