Skip to main content
Affle 3i Limited (NSE:AFFLE)
India flag India · Delayed Price · Currency is INR
1,632.80
-12.90 (-0.78%)
At close: Dec 5, 2025

Affle 3i Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,650.001,652.201,619.601,632.801,632.80-0.78%459,363
Dec 4, 20251,631.501,654.001,620.201,645.701,645.700.88%199,392
Dec 3, 20251,658.301,660.101,622.401,631.401,631.40-1.62%326,832
Dec 2, 20251,694.001,696.001,649.001,658.301,658.30-2.15%186,058
Dec 1, 20251,660.501,719.001,656.201,694.801,694.802.04%253,604
Nov 28, 20251,676.501,697.001,657.401,660.901,660.90-0.74%190,611
Nov 27, 20251,680.001,692.801,660.001,673.201,673.200.25%333,425
Nov 26, 20251,681.001,688.401,665.001,669.101,669.10-0.70%183,222
Nov 25, 20251,715.301,715.601,677.001,680.901,680.90-2.01%197,807
Nov 24, 20251,719.001,720.001,685.101,715.301,715.30-0.22%210,899
Nov 21, 20251,719.001,729.001,705.001,719.001,719.00-136,320
Nov 20, 20251,690.901,728.001,672.101,719.001,719.001.92%201,116
Nov 19, 20251,693.701,705.301,673.101,686.601,686.60-0.39%142,612
Nov 18, 20251,730.001,730.001,677.101,693.201,693.20-2.05%253,479
Nov 17, 20251,724.801,741.201,720.101,728.601,728.600.27%126,286
Nov 14, 20251,724.901,740.001,717.701,723.901,723.90-0.57%115,357
Nov 13, 20251,785.801,785.801,728.001,733.701,733.70-2.34%147,125
Nov 12, 20251,740.101,779.001,714.301,775.301,775.302.30%296,505
Nov 11, 20251,760.001,760.901,729.301,735.401,735.40-0.48%76,004
Nov 10, 20251,747.201,753.301,710.001,743.801,743.80-0.19%261,717
Nov 7, 20251,775.001,775.001,733.101,747.201,747.20-1.73%288,116
Nov 6, 20251,832.001,832.801,755.601,778.001,778.00-2.99%369,952
Nov 4, 20251,900.001,900.001,802.001,832.801,832.80-3.38%666,235
Nov 3, 20251,950.001,952.301,885.401,897.001,897.00-1.74%234,163
Oct 31, 20251,946.601,960.201,920.001,930.601,930.60-0.12%118,296
Oct 30, 20251,921.901,942.901,905.301,933.001,933.001.22%90,219
Oct 29, 20251,923.301,923.301,886.401,909.701,909.70-0.64%138,464
Oct 28, 20251,919.601,952.001,914.501,922.001,922.000.13%160,468
Oct 27, 20251,887.401,929.001,884.201,919.601,919.601.71%110,154
Oct 24, 20251,900.501,904.301,877.001,887.401,887.40-0.69%102,177
Oct 23, 20251,880.901,935.901,863.001,900.501,900.501.04%217,717
Oct 21, 20251,886.701,912.201,872.401,880.901,880.90-0.29%37,593
Oct 20, 20251,896.001,910.901,878.301,886.401,886.40-0.30%143,291
Oct 17, 20251,945.001,945.601,889.001,892.101,892.10-2.80%160,131
Oct 16, 20251,932.101,978.601,917.301,946.701,946.701.84%161,134
Oct 15, 20251,917.001,948.701,906.001,911.501,911.50-0.38%162,032
Oct 14, 20251,959.901,964.001,911.101,918.701,918.70-1.91%127,111
Oct 13, 20251,960.001,965.801,941.001,956.001,956.00-0.58%126,788
Oct 10, 20251,967.001,993.701,942.501,967.401,967.400.51%182,765
Oct 9, 20251,932.801,962.001,922.401,957.401,957.401.18%161,670
Oct 8, 20251,902.701,952.101,890.001,934.601,934.602.53%299,344
Oct 7, 20251,945.301,952.701,878.801,886.901,886.90-2.67%221,993
Oct 6, 20251,936.701,965.801,912.501,938.701,938.700.01%200,132
Oct 3, 20251,975.101,979.001,915.601,938.601,938.60-1.33%173,968
Oct 1, 20251,947.701,976.501,934.501,964.801,964.800.88%124,043
Sep 30, 20251,990.001,994.301,939.001,947.701,947.70-0.44%121,895
Sep 29, 20252,013.202,016.701,950.501,956.301,956.30-2.50%293,918
Sep 26, 20252,055.002,063.601,985.202,006.402,006.40-2.73%233,179
Sep 25, 20252,030.002,077.002,029.602,062.702,062.701.18%164,790
Sep 24, 20252,086.702,099.002,030.002,038.602,038.60-2.19%178,959
Sep 23, 20252,146.702,150.202,070.002,084.202,084.20-2.91%168,647
Sep 22, 20252,143.102,185.902,122.002,146.702,146.700.07%350,546
Sep 19, 20252,104.802,185.002,095.002,145.202,145.201.92%644,067
Sep 18, 20252,153.802,153.802,091.102,104.802,104.80-1.91%185,193
Sep 17, 20252,067.702,162.002,064.302,145.702,145.703.77%800,022
Sep 16, 20252,053.002,082.002,034.402,067.702,067.700.70%162,437
Sep 15, 20252,083.002,084.702,042.902,053.402,053.40-1.08%177,269
Sep 12, 20252,115.002,133.702,063.802,075.902,075.90-1.13%543,185
Sep 11, 20252,029.902,108.002,028.002,099.602,099.603.51%649,012
Sep 10, 20252,090.002,093.902,014.702,028.402,028.40-2.02%394,621
Sep 9, 20251,942.002,108.901,937.002,070.202,070.206.62%2,071,121
Sep 8, 20251,935.201,953.901,925.601,941.601,941.600.63%144,878
Sep 5, 20251,913.901,939.901,903.001,929.401,929.401.20%334,716
Sep 4, 20251,945.001,945.001,886.501,906.501,906.500.11%464,560
Sep 3, 20251,900.901,954.901,885.501,904.401,904.400.18%465,285
Sep 2, 20251,911.001,916.901,895.001,901.001,901.00-0.48%260,917
Sep 1, 20251,900.001,918.101,889.501,910.201,910.200.14%159,758
Aug 29, 20251,883.001,922.701,872.101,907.601,907.600.72%158,594
Aug 28, 20251,900.001,902.901,873.001,893.901,893.90-0.04%152,171
Aug 26, 20251,935.001,939.901,885.001,894.701,894.70-2.15%245,848
Aug 25, 20251,955.001,958.201,926.001,936.301,936.30-0.62%111,721
Aug 22, 20251,946.801,959.401,912.801,948.401,948.400.57%134,758
Aug 21, 20251,934.001,970.001,931.001,937.301,937.30-0.60%165,595
Aug 20, 20251,948.001,961.401,937.501,948.901,948.90-0.48%130,233
Aug 19, 20251,930.001,967.001,910.001,958.301,958.301.21%172,874
Aug 18, 20251,976.002,002.001,924.101,934.901,934.90-1.52%173,718
Aug 14, 20251,987.502,005.001,950.001,964.701,964.70-0.95%184,499
Aug 13, 20251,973.102,010.001,973.101,983.501,983.500.18%190,783
Aug 12, 20251,975.002,005.001,954.001,980.001,980.00-0.10%195,861
Aug 11, 20251,979.801,992.001,952.901,982.001,982.000.61%133,072
Aug 8, 20251,949.901,984.001,930.001,969.901,969.901.03%360,771
Aug 7, 20251,926.501,958.901,926.501,949.901,949.90-0.02%130,164
Aug 6, 20251,960.001,989.001,934.801,950.201,950.20-0.44%141,329
Aug 5, 20251,911.901,969.901,905.601,958.801,958.802.35%402,502
Aug 4, 20251,944.601,957.101,902.201,913.801,913.80-1.73%202,584
Aug 1, 20251,949.801,980.101,936.001,947.401,947.40-0.54%121,002
Jul 31, 20251,950.001,987.901,901.001,958.001,958.00-1.28%257,872
Jul 30, 20251,975.101,999.301,931.601,983.301,983.30-0.11%285,354
Jul 29, 20251,839.802,025.001,805.101,985.401,985.407.91%1,036,747
Jul 28, 20251,805.001,873.001,773.001,839.801,839.802.12%610,759
Jul 25, 20251,855.501,856.901,790.301,801.601,801.60-2.90%119,887
Jul 24, 20251,883.601,888.901,849.001,855.501,855.50-1.25%110,079
Jul 23, 20251,900.001,903.001,873.701,879.001,879.00-0.96%66,751
Jul 22, 20251,908.901,920.701,890.001,897.301,897.30-0.34%51,140
Jul 21, 20251,894.201,920.001,868.101,903.701,903.70-0.01%108,467
Jul 18, 20251,948.501,951.001,893.301,903.801,903.80-1.99%108,853
Jul 17, 20251,953.001,980.901,926.001,942.401,942.40-0.48%84,251
Jul 16, 20251,967.701,979.501,936.001,951.801,951.80-0.67%262,878
Jul 15, 20251,980.001,992.101,960.101,964.901,964.90-0.09%131,207
Jul 14, 20251,980.002,004.001,955.001,966.601,966.60-1.06%157,240