Skip to main content
Affle 3i Limited (BOM:542752)
India flag India · Delayed Price · Currency is INR
1,431.25
-21.35 (-1.47%)
At close: Apr 28, 2026

Affle 3i Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,450.051,462.901,428.351,431.251,431.25-1.47%162,138
Apr 27, 20261,402.551,458.101,402.551,452.601,452.603.22%99,406
Apr 24, 20261,429.951,444.751,390.401,407.251,407.25-1.71%10,301
Apr 23, 20261,441.001,453.551,416.601,431.751,431.75-1.02%13,047
Apr 22, 20261,449.951,456.451,432.001,446.451,446.45-1.08%9,488
Apr 21, 20261,445.951,482.501,439.751,462.251,462.251.06%21,622
Apr 20, 20261,495.001,495.051,436.301,446.951,446.95-1.44%22,130
Apr 17, 20261,456.951,520.001,452.601,468.101,468.101.55%20,132
Apr 16, 20261,425.001,459.201,415.001,445.701,445.701.90%13,823
Apr 15, 20261,425.251,440.551,412.051,418.751,418.75-0.03%36,573
Apr 13, 20261,387.501,426.001,360.651,419.151,419.151.25%13,488
Apr 10, 20261,401.301,418.301,394.651,401.601,401.600.36%14,868
Apr 9, 20261,435.401,435.401,388.001,396.601,396.60-1.35%58,803
Apr 8, 20261,469.801,469.801,407.751,415.651,415.650.56%50,180
Apr 7, 20261,406.251,446.401,402.001,407.751,407.75-0.76%53,490
Apr 6, 20261,425.001,440.601,412.501,418.551,418.55-0.83%85,361
Apr 2, 20261,436.951,436.951,402.101,430.401,430.40-0.48%10,058
Apr 1, 20261,462.951,478.601,428.501,437.301,437.30-0.79%266,415
Mar 30, 20261,407.951,474.101,407.901,448.801,448.800.17%53,455
Mar 27, 20261,384.201,458.001,373.001,446.401,446.404.03%34,234
Mar 25, 20261,334.601,410.351,316.951,390.351,390.356.71%19,809
Mar 24, 20261,285.951,309.001,262.001,302.901,302.902.74%21,434
Mar 23, 20261,271.151,283.251,251.851,268.201,268.20-1.40%28,404
Mar 20, 20261,309.701,316.401,276.951,286.251,286.25-1.07%25,532
Mar 19, 20261,320.001,330.051,297.151,300.151,300.15-3.51%51,501
Mar 18, 20261,290.001,353.801,290.001,347.401,347.404.36%12,864
Mar 17, 20261,315.501,315.501,275.901,291.151,291.15-1.48%13,790
Mar 16, 20261,331.651,338.601,294.001,310.551,310.55-1.87%17,223
Mar 13, 20261,388.301,388.301,311.951,335.501,335.50-3.11%22,770
Mar 12, 20261,397.951,405.001,362.001,378.401,378.40-2.39%17,566
Mar 11, 20261,399.951,427.001,388.651,412.201,412.201.00%9,274
Mar 10, 20261,392.951,409.951,372.801,398.151,398.150.49%12,304
Mar 9, 20261,300.251,395.001,300.251,391.301,391.302.94%28,706
Mar 6, 20261,348.051,374.901,340.651,351.501,351.50-0.58%6,889
Mar 5, 20261,409.951,420.251,350.451,359.351,359.35-3.17%18,833
Mar 4, 20261,327.351,416.401,327.351,403.901,403.903.43%15,022
Mar 2, 20261,323.901,385.001,323.901,357.351,357.35-1.28%17,239
Feb 27, 20261,337.051,390.751,325.001,375.001,375.003.45%27,358
Feb 26, 20261,375.001,379.651,325.801,329.201,329.20-3.11%8,564
Feb 25, 20261,408.751,416.701,349.001,371.801,371.80-1.90%18,690
Feb 24, 20261,497.951,497.951,394.451,398.351,398.35-7.33%17,824
Feb 23, 20261,509.951,526.601,499.451,509.001,509.001.36%20,841
Feb 20, 20261,518.751,518.751,467.701,488.801,488.80-0.83%4,936
Feb 19, 20261,548.601,548.601,493.201,501.201,501.20-1.20%27,089
Feb 18, 20261,560.501,560.501,515.001,519.401,519.40-2.63%26,485
Feb 17, 20261,580.651,592.001,556.501,560.451,560.45-1.28%2,418
Feb 16, 20261,555.101,593.001,549.001,580.651,580.651.28%10,734
Feb 13, 20261,597.201,609.201,553.651,560.701,560.70-3.89%20,602
Feb 12, 20261,649.701,649.701,614.901,623.901,623.90-1.56%4,005
Feb 11, 20261,697.551,697.551,636.001,649.651,649.65-0.84%4,694
Feb 10, 20261,665.001,676.901,636.301,663.701,663.701.01%6,188
Feb 9, 20261,651.501,678.001,635.001,647.051,647.05-0.05%180,187
Feb 6, 20261,640.351,667.301,618.601,647.901,647.90-0.76%22,362
Feb 5, 20261,647.001,668.701,617.001,660.451,660.450.42%3,718
Feb 4, 20261,644.151,659.451,619.551,653.451,653.450.56%3,261
Feb 3, 20261,650.551,657.551,602.001,644.201,644.203.19%235,314
Feb 2, 20261,576.201,605.001,557.201,593.301,593.30-0.25%12,262
Feb 1, 20261,575.001,687.101,535.851,597.351,597.353.26%73,300
Jan 30, 20261,513.151,592.951,509.101,546.851,546.850.77%16,136
Jan 29, 20261,559.051,566.401,525.001,535.001,535.00-1.66%19,198
Jan 28, 20261,537.201,568.001,525.901,560.851,560.851.54%6,410
Jan 27, 20261,575.451,575.451,508.601,537.201,537.20-2.71%24,354
Jan 23, 20261,609.701,615.051,572.201,579.951,579.95-1.85%14,181
Jan 22, 20261,617.701,646.151,605.001,609.651,609.65-0.49%6,570
Jan 21, 20261,656.801,656.801,587.601,617.601,617.60-2.19%9,526
Jan 20, 20261,680.051,683.401,634.801,653.751,653.75-2.38%16,052
Jan 19, 20261,730.001,733.401,667.301,694.001,694.00-1.62%3,035
Jan 16, 20261,730.751,755.501,709.001,721.951,721.95-0.68%1,890
Jan 14, 20261,702.951,738.701,702.951,733.751,733.750.11%2,239
Jan 13, 20261,729.051,789.751,719.001,731.801,731.800.26%6,922
Jan 12, 20261,750.301,771.001,688.001,727.251,727.25-3.06%14,376
Jan 9, 20261,789.051,800.001,775.251,781.701,781.70-0.44%7,676
Jan 8, 20261,770.801,812.101,770.801,789.601,789.60-0.56%4,749
Jan 7, 20261,819.301,819.301,794.601,799.701,799.70-0.74%2,865
Jan 6, 20261,825.001,829.201,809.051,813.201,813.20-0.43%2,811
Jan 5, 20261,763.851,824.351,763.851,820.951,820.952.15%14,244
Jan 2, 20261,781.401,792.651,759.101,782.701,782.70-7,586
Jan 1, 20261,799.101,799.101,775.651,782.751,782.75-0.90%1,826
Dec 31, 20251,778.801,803.001,767.001,799.001,799.001.47%10,975
Dec 30, 20251,758.001,804.301,741.551,772.901,772.900.83%9,249
Dec 29, 20251,775.451,780.951,746.051,758.301,758.30-1.35%10,136
Dec 26, 20251,777.901,788.601,748.401,782.351,782.350.24%2,552
Dec 24, 20251,766.001,785.401,751.001,778.001,778.000.75%3,288
Dec 23, 20251,739.901,773.601,703.851,764.851,764.853.30%6,310
Dec 22, 20251,728.051,731.501,694.451,708.501,708.50-0.45%8,278
Dec 19, 20251,674.001,757.101,669.001,716.201,716.202.24%26,432
Dec 18, 20251,666.651,701.251,636.301,678.601,678.600.24%4,672
Dec 17, 20251,724.851,724.851,658.001,674.501,674.50-2.24%6,647
Dec 16, 20251,698.301,728.651,685.501,712.801,712.800.86%4,195
Dec 15, 20251,689.551,713.451,672.001,698.251,698.250.83%4,396
Dec 12, 20251,679.201,690.001,665.051,684.301,684.301.24%4,315
Dec 11, 20251,625.001,670.001,619.701,663.651,663.652.32%3,826
Dec 10, 20251,640.201,675.001,625.001,625.951,625.95-0.93%7,184
Dec 9, 20251,580.751,647.801,573.901,641.151,641.151.86%14,797
Dec 8, 20251,631.001,645.151,583.851,611.251,611.25-1.26%14,203
Dec 5, 20251,637.301,651.151,618.651,631.751,631.75-0.90%181,798
Dec 4, 20251,638.951,651.901,622.001,646.551,646.550.89%61,294
Dec 3, 20251,659.001,659.001,624.501,632.051,632.05-1.63%12,621
Dec 2, 20251,694.351,694.451,650.001,659.151,659.15-2.08%4,586
Dec 1, 20251,633.201,717.501,633.201,694.351,694.352.05%7,732