Skip to main content
3i Infotech Limited (NSE:3IINFOLTD)
India flag India · Delayed Price · Currency is INR
17.79
+0.05 (0.28%)
Apr 29, 2026, 3:29 PM IST

3i Infotech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202617.7418.0317.6517.79-0.28%424,745
Apr 28, 202617.6917.8517.5817.7417.740.06%294,382
Apr 27, 202617.7417.8017.5317.7317.730.51%368,523
Apr 24, 202617.6117.6917.0617.6417.640.23%790,069
Apr 23, 202617.8617.8617.4817.6017.60-1.46%559,932
Apr 22, 202617.6417.9417.4017.8617.861.19%868,528
Apr 21, 202617.7017.8417.3617.6517.65-430,216
Apr 20, 202617.9517.9517.3817.6517.651.09%514,878
Apr 17, 202617.7517.7517.0517.4617.460.75%718,966
Apr 16, 202617.0017.4916.9517.3317.332.54%847,964
Apr 15, 202616.4916.9816.2916.9016.905.23%1,161,427
Apr 13, 202615.4016.4815.3116.0616.062.36%797,728
Apr 10, 202615.5015.8615.3615.6915.692.08%372,688
Apr 9, 202615.7015.7915.3015.3715.37-2.10%262,171
Apr 8, 202615.8615.8615.4015.7015.703.09%456,317
Apr 7, 202615.2515.9315.0515.2315.23-0.85%597,897
Apr 6, 202614.8315.7014.8315.3615.363.57%639,657
Apr 2, 202614.1515.0213.9614.8314.833.71%1,209,437
Apr 1, 202613.8814.4313.8814.3014.303.92%660,167
Mar 30, 202613.5014.0013.2113.7613.761.93%1,938,905
Mar 27, 202613.6113.8013.3513.5013.50-0.81%1,901,006
Mar 25, 202613.5313.8613.0013.6113.61-0.22%1,975,303
Mar 24, 202613.9913.9913.5513.6413.641.11%1,161,610
Mar 23, 202614.1514.1513.0613.4913.49-2.39%1,428,782
Mar 20, 202613.5013.9013.4613.8213.822.45%586,093
Mar 19, 202613.3913.5413.3013.4913.49-0.30%746,345
Mar 18, 202612.9213.7012.8513.5313.536.37%988,596
Mar 17, 202613.0013.0412.7012.7212.72-1.09%687,976
Mar 16, 202612.9113.0512.6812.8612.860.39%447,673
Mar 13, 202613.3713.3712.7112.8112.81-2.51%550,899
Mar 12, 202613.3013.3513.1013.1413.14-0.76%606,858
Mar 11, 202613.4013.6513.1313.2413.240.84%497,434
Mar 10, 202613.0013.2512.9713.1313.131.08%349,767
Mar 9, 202613.3013.3012.6812.9912.99-2.77%433,595
Mar 6, 202613.4813.5513.3013.3613.36-0.15%210,187
Mar 5, 202613.4013.5913.2913.3813.380.15%287,808
Mar 4, 202613.5513.5513.3113.3613.36-1.40%498,873
Mar 2, 202613.6813.7513.5013.5513.55-2.80%395,280
Feb 27, 202613.9914.1013.9013.9413.94-0.36%329,275
Feb 26, 202613.9514.1213.8513.9913.990.14%508,412
Feb 25, 202614.2014.3713.9313.9713.97-0.92%638,302
Feb 24, 202614.4114.5114.0914.1014.10-2.42%460,886
Feb 23, 202614.5314.6314.4314.4514.45-0.55%516,897
Feb 20, 202614.5614.7514.4914.5314.53-0.21%293,356
Feb 19, 202614.5514.8014.4814.5614.56-497,616
Feb 18, 202614.9915.0914.4914.5614.56-2.87%665,417
Feb 17, 202615.0815.2014.8514.9914.990.33%345,054
Feb 16, 202615.5015.7014.6414.9414.94-6.16%633,263
Feb 13, 202615.2516.3615.1015.9215.922.71%617,915
Feb 12, 202615.9615.9615.3915.5015.50-3.37%282,591
Feb 11, 202616.3716.9015.8116.0416.04-1.11%316,714
Feb 10, 202615.7416.4415.5716.2216.224.38%552,473
Feb 9, 202615.2115.7015.0715.5415.542.17%338,687
Feb 6, 202615.3015.3415.1715.2115.21-0.72%254,307
Feb 5, 202615.4015.4915.2015.3215.32-1.10%207,391
Feb 4, 202615.2315.6014.7915.4915.492.72%533,942
Feb 3, 202615.1015.5014.8815.0815.081.34%450,220
Feb 2, 202614.9415.1214.5014.8814.88-0.47%312,088
Feb 1, 202615.0015.2514.6814.9514.95-0.13%180,209
Jan 30, 202615.2615.2614.7014.9714.97-1.90%256,725
Jan 29, 202615.1415.8414.9715.2615.260.79%604,469
Jan 28, 202614.5415.8514.5415.1415.144.13%494,473
Jan 27, 202614.8514.8514.4014.5414.54-2.15%279,020
Jan 23, 202614.7015.0014.7014.8614.86-0.34%228,847
Jan 22, 202614.8515.0714.7014.9114.911.98%297,917
Jan 21, 202614.8214.9014.5014.6214.62-1.42%270,299
Jan 20, 202615.2015.2514.7914.8314.83-2.24%808,943
Jan 19, 202615.1615.3315.1015.1715.17-0.07%282,583
Jan 16, 202615.3115.9015.0015.1815.18-0.20%356,028
Jan 14, 202615.0915.3515.0315.2115.210.46%294,033
Jan 13, 202615.1516.6514.6115.1415.141.00%493,186
Jan 12, 202615.4015.4114.6014.9914.99-2.54%814,143
Jan 9, 202616.2016.3515.3015.3815.38-5.06%1,709,248
Jan 8, 202616.6017.0016.1516.2016.20-2.94%702,748
Jan 7, 202616.5916.7516.5916.6916.691.03%189,093
Jan 6, 202616.6616.8016.4616.5216.52-0.84%340,985
Jan 5, 202616.9016.9916.5016.6616.66-1.42%261,316
Jan 2, 202616.9417.1016.6716.9016.901.44%314,404
Jan 1, 202616.7616.9416.5816.6616.660.30%150,544
Dec 31, 202516.6916.8016.5016.6116.610.36%289,249
Dec 30, 202516.7016.7016.3616.5516.55-0.72%173,200
Dec 29, 202516.9616.9616.4216.6716.67-0.48%457,505
Dec 26, 202516.8816.9816.6916.7516.75-0.71%262,055
Dec 24, 202517.4217.4216.8016.8716.87-2.65%304,768
Dec 23, 202517.3817.4017.1517.3317.331.40%325,500
Dec 22, 202516.2017.6216.2017.0917.095.49%628,371
Dec 19, 202515.8016.3015.6716.2016.203.12%346,559
Dec 18, 202515.9916.0015.6615.7115.71-1.38%313,882
Dec 17, 202516.0916.1815.8515.9315.93-0.99%209,894
Dec 16, 202516.2116.3016.0016.0916.09-0.74%197,862
Dec 15, 202516.3516.7516.1516.2116.21-0.86%277,962
Dec 12, 202516.1416.4816.0816.3516.350.93%346,500
Dec 11, 202516.2416.4215.9616.2016.20-0.25%255,434
Dec 10, 202516.1416.4816.1016.2416.241.75%366,659
Dec 9, 202516.2916.4615.6015.9615.96-2.03%682,395
Dec 8, 202516.6516.8416.2216.2916.29-2.16%441,853
Dec 5, 202516.7016.9016.5516.6516.65-0.30%279,747
Dec 4, 202516.7517.1516.6016.7016.700.12%612,008
Dec 3, 202516.7716.9016.5316.6816.68-0.54%285,364
Dec 2, 202516.9516.9516.6516.7716.77-0.36%221,591