3M India Limited (NSE:3MINDIA)
India
· Delayed Price · Currency is INR 32,920
-340 (-1.02%)
Apr 29, 2026, 1:01 PM IST
3M India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 33,600.00 | 33,880.00 | 33,000.00 | 33,035.00 | - | -1.77% | 1,129 |
| Apr 27, 2026 | 32,660.00 | 33,895.00 | 32,660.00 | 33,630.00 | 33,630.00 | 3.05% | 4,834 |
| Apr 24, 2026 | 33,135.00 | 33,235.00 | 32,230.00 | 32,635.00 | 32,635.00 | -1.51% | 3,764 |
| Apr 23, 2026 | 32,800.00 | 33,260.00 | 32,485.00 | 33,135.00 | 33,135.00 | 1.80% | 4,350 |
| Apr 22, 2026 | 31,700.00 | 33,055.00 | 31,680.00 | 32,550.00 | 32,550.00 | 3.06% | 22,561 |
| Apr 21, 2026 | 31,480.00 | 31,730.00 | 31,395.00 | 31,585.00 | 31,585.00 | 0.33% | 4,818 |
| Apr 20, 2026 | 31,320.00 | 31,750.00 | 30,910.00 | 31,480.00 | 31,480.00 | 0.22% | 2,882 |
| Apr 17, 2026 | 31,700.00 | 31,700.00 | 31,260.00 | 31,410.00 | 31,410.00 | 0.46% | 3,143 |
| Apr 16, 2026 | 31,900.00 | 31,900.00 | 31,050.00 | 31,265.00 | 31,265.00 | -0.56% | 2,982 |
| Apr 15, 2026 | 32,000.00 | 32,000.00 | 31,390.00 | 31,440.00 | 31,440.00 | 0.59% | 2,554 |
| Apr 13, 2026 | 31,250.00 | 31,890.00 | 30,675.00 | 31,255.00 | 31,255.00 | -0.70% | 3,313 |
| Apr 10, 2026 | 31,450.00 | 31,705.00 | 31,210.00 | 31,475.00 | 31,475.00 | 1.37% | 3,579 |
| Apr 9, 2026 | 31,500.00 | 32,060.00 | 30,925.00 | 31,050.00 | 31,050.00 | -1.72% | 9,034 |
| Apr 8, 2026 | 29,850.00 | 31,725.00 | 29,845.00 | 31,595.00 | 31,595.00 | 7.98% | 16,254 |
| Apr 7, 2026 | 29,400.00 | 29,600.00 | 29,130.00 | 29,260.00 | 29,260.00 | -0.43% | 3,492 |
| Apr 6, 2026 | 29,750.00 | 29,960.00 | 29,215.00 | 29,385.00 | 29,385.00 | -1.18% | 6,077 |
| Apr 2, 2026 | 29,300.00 | 30,095.00 | 28,730.00 | 29,735.00 | 29,735.00 | 1.16% | 8,060 |
| Apr 1, 2026 | 30,560.00 | 31,305.00 | 29,125.00 | 29,395.00 | 29,395.00 | -2.41% | 11,036 |
| Mar 30, 2026 | 30,855.00 | 30,900.00 | 29,980.00 | 30,120.00 | 30,120.00 | -2.41% | 3,374 |
| Mar 27, 2026 | 31,785.00 | 31,785.00 | 30,710.00 | 30,865.00 | 30,865.00 | -2.91% | 3,530 |
| Mar 25, 2026 | 31,565.00 | 32,220.00 | 31,545.00 | 31,790.00 | 31,790.00 | 0.73% | 2,491 |
| Mar 24, 2026 | 31,730.00 | 31,785.00 | 30,675.00 | 31,560.00 | 31,560.00 | 1.48% | 2,974 |
| Mar 23, 2026 | 31,960.00 | 32,035.00 | 31,000.00 | 31,100.00 | 31,100.00 | -3.63% | 4,038 |
| Mar 20, 2026 | 33,000.00 | 33,435.00 | 32,125.00 | 32,270.00 | 32,270.00 | -2.15% | 4,927 |
| Mar 19, 2026 | 32,795.00 | 33,195.00 | 32,265.00 | 32,980.00 | 32,980.00 | 0.02% | 2,441 |
| Mar 18, 2026 | 33,150.00 | 33,645.00 | 32,890.00 | 32,975.00 | 32,975.00 | -0.41% | 3,580 |
| Mar 17, 2026 | 33,200.00 | 33,775.00 | 32,820.00 | 33,110.00 | 33,110.00 | 0.42% | 3,501 |
| Mar 16, 2026 | 32,985.00 | 33,100.00 | 32,005.00 | 32,970.00 | 32,970.00 | -0.05% | 7,966 |
| Mar 13, 2026 | 34,250.00 | 34,305.00 | 32,750.00 | 32,985.00 | 32,985.00 | -3.85% | 7,692 |
| Mar 12, 2026 | 33,720.00 | 35,175.00 | 33,045.00 | 34,305.00 | 34,305.00 | 1.73% | 8,868 |
| Mar 11, 2026 | 34,075.00 | 34,625.00 | 33,625.00 | 33,720.00 | 33,720.00 | -0.75% | 1,880 |
| Mar 10, 2026 | 33,560.00 | 34,275.00 | 33,480.00 | 33,975.00 | 33,975.00 | 1.58% | 2,489 |
| Mar 9, 2026 | 34,005.00 | 34,005.00 | 33,010.00 | 33,445.00 | 33,445.00 | -2.55% | 2,281 |
| 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 |