3M India Limited (NSE:3MINDIA)
India
· Delayed Price · Currency is INR 33,445
-875 (-2.55%)
Mar 9, 2026, 3:29 PM IST
3M India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 34,005.00 | 34,005.00 | 33,010.00 | 33,480.00 | - | -2.45% | 1,647 |
| Mar 6, 2026 | 34,450.00 | 34,690.00 | 34,100.00 | 34,320.00 | 34,320.00 | -0.61% | 2,187 |
| Mar 5, 2026 | 34,690.00 | 34,810.00 | 33,800.00 | 34,530.00 | 34,530.00 | 0.73% | 3,452 |
| Mar 4, 2026 | 35,525.00 | 35,525.00 | 34,155.00 | 34,280.00 | 34,280.00 | -3.91% | 5,374 |
| Mar 2, 2026 | 35,755.00 | 36,975.00 | 35,005.00 | 35,675.00 | 35,675.00 | -4.88% | 5,084 |
| Feb 27, 2026 | 36,340.00 | 37,800.00 | 36,175.00 | 37,505.00 | 37,505.00 | 2.88% | 7,761 |
| Feb 26, 2026 | 36,545.00 | 36,900.00 | 36,225.00 | 36,455.00 | 36,455.00 | 0.04% | 1,681 |
| Feb 25, 2026 | 36,000.00 | 36,695.00 | 35,740.00 | 36,440.00 | 36,440.00 | 1.57% | 3,213 |
| Feb 24, 2026 | 36,030.00 | 36,320.00 | 35,700.00 | 35,875.00 | 35,875.00 | -0.66% | 1,902 |
| Feb 23, 2026 | 36,500.00 | 36,565.00 | 36,005.00 | 36,115.00 | 36,115.00 | -0.08% | 2,540 |
| Feb 20, 2026 | 36,810.00 | 36,870.00 | 35,865.00 | 36,145.00 | 36,145.00 | -2.03% | 2,214 |
| Feb 19, 2026 | 36,815.00 | 37,700.00 | 36,385.00 | 36,895.00 | 36,895.00 | -0.05% | 3,550 |
| Feb 18, 2026 | 36,050.00 | 37,000.00 | 35,875.00 | 36,915.00 | 36,915.00 | 2.46% | 4,495 |
| Feb 17, 2026 | 36,000.00 | 36,335.00 | 35,605.00 | 36,030.00 | 36,030.00 | -0.18% | 3,357 |
| Feb 16, 2026 | 34,905.00 | 36,220.00 | 33,985.00 | 36,095.00 | 36,095.00 | 2.79% | 6,516 |
| Feb 13, 2026 | 36,995.00 | 36,995.00 | 34,705.00 | 35,115.00 | 35,115.00 | -6.40% | 9,115 |
| Feb 12, 2026 | 37,880.00 | 37,880.00 | 35,800.00 | 37,515.00 | 37,515.00 | -0.17% | 21,762 |
| Feb 11, 2026 | 37,800.00 | 37,800.00 | 36,910.00 | 37,580.00 | 37,580.00 | -0.15% | 4,096 |
| Feb 10, 2026 | 36,500.00 | 38,030.00 | 36,375.00 | 37,635.00 | 37,635.00 | 3.15% | 11,004 |
| Feb 9, 2026 | 35,355.00 | 37,740.00 | 35,200.00 | 36,485.00 | 36,485.00 | 3.68% | 7,114 |
| Feb 6, 2026 | 35,375.00 | 35,375.00 | 34,925.00 | 35,190.00 | 35,190.00 | -0.73% | 4,542 |
| Feb 5, 2026 | 35,765.00 | 35,855.00 | 35,100.00 | 35,450.00 | 35,450.00 | -0.88% | 3,135 |
| Feb 4, 2026 | 34,815.00 | 36,150.00 | 34,685.00 | 35,765.00 | 35,765.00 | 2.11% | 5,086 |
| Feb 3, 2026 | 35,600.00 | 35,650.00 | 34,705.00 | 35,025.00 | 35,025.00 | 1.55% | 3,587 |
| Feb 2, 2026 | 34,490.00 | 34,850.00 | 33,840.00 | 34,490.00 | 34,490.00 | -0.10% | 2,593 |
| Feb 1, 2026 | 34,390.00 | 34,885.00 | 33,705.00 | 34,525.00 | 34,525.00 | 0.39% | 1,132 |
| Jan 30, 2026 | 34,295.00 | 34,970.00 | 33,900.00 | 34,390.00 | 34,390.00 | -0.62% | 4,490 |
| Jan 29, 2026 | 34,095.00 | 35,500.00 | 33,300.00 | 34,605.00 | 34,605.00 | 2.44% | 2,908 |
| Jan 28, 2026 | 33,075.00 | 33,900.00 | 33,075.00 | 33,780.00 | 33,780.00 | 2.13% | 1,685 |
| Jan 27, 2026 | 33,300.00 | 33,650.00 | 32,750.00 | 33,075.00 | 33,075.00 | -0.72% | 4,610 |
| Jan 23, 2026 | 33,900.00 | 34,100.00 | 33,225.00 | 33,315.00 | 33,315.00 | -1.73% | 1,691 |
| Jan 22, 2026 | 34,160.00 | 34,320.00 | 33,700.00 | 33,900.00 | 33,900.00 | -0.24% | 1,820 |
| Jan 21, 2026 | 33,435.00 | 34,150.00 | 33,250.00 | 33,980.00 | 33,980.00 | 1.81% | 4,292 |
| Jan 20, 2026 | 34,445.00 | 34,445.00 | 33,000.00 | 33,375.00 | 33,375.00 | -3.11% | 4,275 |
| Jan 19, 2026 | 34,850.00 | 35,195.00 | 34,255.00 | 34,445.00 | 34,445.00 | -2.28% | 1,965 |
| Jan 16, 2026 | 35,435.00 | 35,620.00 | 34,780.00 | 35,250.00 | 35,250.00 | -0.52% | 3,650 |
| Jan 14, 2026 | 34,985.00 | 35,580.00 | 34,490.00 | 35,435.00 | 35,435.00 | 1.26% | 3,033 |
| Jan 13, 2026 | 34,830.00 | 35,215.00 | 34,155.00 | 34,995.00 | 34,995.00 | 0.47% | 5,361 |
| Jan 12, 2026 | 34,135.00 | 35,625.00 | 33,675.00 | 34,830.00 | 34,830.00 | 2.04% | 3,455 |
| Jan 9, 2026 | 34,250.00 | 35,215.00 | 34,000.00 | 34,135.00 | 34,135.00 | -2.00% | 6,219 |
| Jan 8, 2026 | 34,875.00 | 35,255.00 | 34,680.00 | 34,830.00 | 34,830.00 | -0.13% | 2,631 |
| Jan 7, 2026 | 34,900.00 | 35,010.00 | 34,350.00 | 34,875.00 | 34,875.00 | -0.41% | 2,869 |
| Jan 6, 2026 | 36,355.00 | 36,355.00 | 34,920.00 | 35,020.00 | 35,020.00 | -3.75% | 4,644 |
| Jan 5, 2026 | 36,360.00 | 36,725.00 | 36,200.00 | 36,385.00 | 36,385.00 | 0.59% | 3,130 |
| Jan 2, 2026 | 36,070.00 | 37,305.00 | 35,530.00 | 36,170.00 | 36,170.00 | 0.47% | 8,030 |
| Jan 1, 2026 | 35,185.00 | 36,065.00 | 34,750.00 | 36,000.00 | 36,000.00 | 2.52% | 4,965 |
| Dec 31, 2025 | 35,015.00 | 35,230.00 | 34,835.00 | 35,115.00 | 35,115.00 | -0.50% | 2,603 |
| Dec 30, 2025 | 34,495.00 | 35,950.00 | 34,175.00 | 35,290.00 | 35,290.00 | 2.84% | 16,030 |
| Dec 29, 2025 | 34,600.00 | 34,700.00 | 34,100.00 | 34,315.00 | 34,315.00 | -0.75% | 1,335 |
| Dec 26, 2025 | 34,780.00 | 34,910.00 | 34,490.00 | 34,575.00 | 34,575.00 | - | 1,658 |
| Dec 24, 2025 | 35,010.00 | 35,370.00 | 34,400.00 | 34,575.00 | 34,575.00 | -1.24% | 1,768 |
| Dec 23, 2025 | 35,300.00 | 35,845.00 | 34,880.00 | 35,010.00 | 35,010.00 | -1.20% | 2,339 |
| Dec 22, 2025 | 35,300.00 | 35,690.00 | 35,075.00 | 35,435.00 | 35,435.00 | 1.61% | 2,391 |
| Dec 19, 2025 | 35,025.00 | 35,590.00 | 34,705.00 | 34,875.00 | 34,875.00 | -0.40% | 3,857 |
| Dec 18, 2025 | 35,295.00 | 35,295.00 | 34,780.00 | 35,015.00 | 35,015.00 | -0.33% | 1,746 |
| Dec 17, 2025 | 35,205.00 | 35,865.00 | 35,010.00 | 35,130.00 | 35,130.00 | -0.68% | 2,460 |
| Dec 16, 2025 | 35,300.00 | 35,545.00 | 35,155.00 | 35,370.00 | 35,370.00 | -0.55% | 1,870 |
| Dec 15, 2025 | 35,465.00 | 35,810.00 | 35,195.00 | 35,565.00 | 35,565.00 | 0.28% | 2,096 |
| Dec 12, 2025 | 34,735.00 | 35,540.00 | 34,475.00 | 35,465.00 | 35,465.00 | 2.86% | 5,706 |
| Dec 11, 2025 | 34,440.00 | 34,750.00 | 33,950.00 | 34,480.00 | 34,480.00 | -0.30% | 3,725 |
| Dec 10, 2025 | 34,495.00 | 35,000.00 | 34,215.00 | 34,585.00 | 34,585.00 | 0.26% | 2,616 |
| Dec 9, 2025 | 34,650.00 | 34,745.00 | 34,155.00 | 34,495.00 | 34,495.00 | -1.20% | 3,747 |
| Dec 8, 2025 | 34,130.00 | 35,175.00 | 33,890.00 | 34,915.00 | 34,915.00 | 2.32% | 12,250 |
| Dec 5, 2025 | 34,770.00 | 34,970.00 | 33,490.00 | 34,125.00 | 34,125.00 | -1.80% | 1,840 |
| Dec 4, 2025 | 34,760.00 | 35,125.00 | 34,350.00 | 34,750.00 | 34,750.00 | -0.03% | 4,288 |
| Dec 3, 2025 | 34,750.00 | 34,870.00 | 34,635.00 | 34,760.00 | 34,760.00 | 0.03% | 1,329 |
| Dec 2, 2025 | 34,815.00 | 35,020.00 | 34,565.00 | 34,750.00 | 34,750.00 | -0.19% | 2,126 |
| Dec 1, 2025 | 35,175.00 | 35,175.00 | 34,700.00 | 34,815.00 | 34,815.00 | -0.07% | 1,715 |
| Nov 28, 2025 | 34,960.00 | 35,240.00 | 34,735.00 | 34,840.00 | 34,840.00 | -0.54% | 2,167 |
| Nov 27, 2025 | 35,815.00 | 35,815.00 | 34,955.00 | 35,030.00 | 35,030.00 | -1.38% | 2,707 |
| Nov 26, 2025 | 35,300.00 | 35,750.00 | 35,255.00 | 35,520.00 | 35,520.00 | 0.65% | 4,581 |
| Nov 25, 2025 | 35,100.00 | 35,440.00 | 34,865.00 | 35,290.00 | 35,290.00 | -0.17% | 6,685 |
| Nov 24, 2025 | 35,455.00 | 35,745.00 | 34,990.00 | 35,350.00 | 35,350.00 | -0.30% | 6,396 |
| Nov 21, 2025 | 35,755.00 | 35,760.00 | 35,160.00 | 35,455.00 | 35,455.00 | -0.64% | 8,367 |
| Nov 20, 2025 | 36,240.00 | 36,240.00 | 35,495.00 | 35,685.00 | 35,685.00 | -0.79% | 3,044 |
| Nov 19, 2025 | 36,100.00 | 36,220.00 | 35,750.00 | 35,970.00 | 35,970.00 | -0.33% | 3,435 |
| Nov 18, 2025 | 36,400.00 | 36,400.00 | 35,950.00 | 36,090.00 | 36,090.00 | -0.11% | 5,299 |
| Nov 17, 2025 | 35,840.00 | 36,570.00 | 35,820.00 | 36,130.00 | 36,130.00 | 0.61% | 6,424 |
| Nov 14, 2025 | 36,175.00 | 36,210.00 | 35,565.00 | 35,910.00 | 35,910.00 | -0.46% | 5,710 |
| Nov 13, 2025 | 36,200.00 | 36,435.00 | 35,905.00 | 36,075.00 | 36,075.00 | 0.19% | 7,754 |
| Nov 12, 2025 | 36,100.00 | 36,315.00 | 35,845.00 | 36,005.00 | 36,005.00 | -0.08% | 7,814 |
| Nov 11, 2025 | 36,000.00 | 36,600.00 | 35,565.00 | 36,035.00 | 36,035.00 | 0.03% | 10,630 |
| Nov 10, 2025 | 35,060.00 | 36,425.00 | 35,060.00 | 36,025.00 | 36,025.00 | 1.25% | 30,571 |
| Nov 7, 2025 | 35,500.00 | 36,000.00 | 34,910.00 | 35,580.00 | 35,580.00 | -0.59% | 31,552 |
| Nov 6, 2025 | 35,700.00 | 37,000.00 | 35,480.00 | 35,790.00 | 35,790.00 | -0.26% | 53,590 |
| Nov 4, 2025 | 33,060.00 | 36,480.00 | 32,610.00 | 35,885.00 | 35,885.00 | 16.89% | 222,196 |
| Nov 3, 2025 | 29,595.00 | 31,085.00 | 29,490.00 | 30,700.00 | 30,700.00 | 3.86% | 26,118 |
| Oct 31, 2025 | 29,705.00 | 29,965.00 | 29,380.00 | 29,560.00 | 29,560.00 | -1.02% | 5,604 |
| Oct 30, 2025 | 29,870.00 | 30,020.00 | 29,465.00 | 29,865.00 | 29,865.00 | 0.34% | 1,760 |
| Oct 29, 2025 | 29,590.00 | 29,835.00 | 29,400.00 | 29,765.00 | 29,765.00 | 0.74% | 1,532 |
| Oct 28, 2025 | 29,930.00 | 30,250.00 | 29,470.00 | 29,545.00 | 29,545.00 | -1.57% | 1,555 |
| Oct 27, 2025 | 29,815.00 | 30,170.00 | 29,800.00 | 30,015.00 | 30,015.00 | 0.94% | 4,273 |
| Oct 24, 2025 | 29,900.00 | 29,900.00 | 29,510.00 | 29,735.00 | 29,735.00 | - | 1,728 |
| Oct 23, 2025 | 30,000.00 | 30,090.00 | 29,555.00 | 29,735.00 | 29,735.00 | -0.18% | 2,559 |
| Oct 21, 2025 | 29,940.00 | 29,940.00 | 29,710.00 | 29,790.00 | 29,790.00 | 0.39% | 453 |
| Oct 20, 2025 | 29,565.00 | 29,900.00 | 29,380.00 | 29,675.00 | 29,675.00 | 0.37% | 2,021 |
| Oct 17, 2025 | 29,200.00 | 29,665.00 | 29,200.00 | 29,565.00 | 29,565.00 | 0.58% | 2,867 |
| Oct 16, 2025 | 29,420.00 | 29,500.00 | 29,110.00 | 29,395.00 | 29,395.00 | 0.31% | 1,748 |
| Oct 15, 2025 | 29,100.00 | 29,390.00 | 28,990.00 | 29,305.00 | 29,305.00 | 0.70% | 5,824 |
| Oct 14, 2025 | 29,040.00 | 29,350.00 | 28,960.00 | 29,100.00 | 29,100.00 | 0.59% | 2,303 |