Skip to main content
Affle 3i Limited (NSE:AFFLE)
India flag India · Delayed Price · Currency is INR
1,350.60
-8.90 (-0.65%)
At close: Mar 6, 2026

Affle 3i Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261,348.901,376.401,340.001,350.601,350.60-0.65%89,583
Mar 5, 20261,412.001,418.401,350.001,359.501,359.50-3.16%246,126
Mar 4, 20261,331.001,417.701,327.901,403.801,403.803.39%367,004
Mar 2, 20261,335.301,382.901,324.201,357.801,357.80-1.41%328,446
Feb 27, 20261,330.001,393.501,321.101,377.201,377.203.58%788,986
Feb 26, 20261,375.001,380.301,325.001,329.601,329.60-3.20%326,042
Feb 25, 20261,404.501,416.501,349.001,373.601,373.60-1.78%495,748
Feb 24, 20261,500.001,500.101,394.001,398.501,398.50-7.36%608,427
Feb 23, 20261,500.001,527.701,499.001,509.601,509.601.57%217,555
Feb 20, 20261,500.001,513.001,467.001,486.201,486.20-1.05%200,949
Feb 19, 20261,522.001,536.501,491.101,502.001,502.00-1.15%99,743
Feb 18, 20261,561.201,567.701,512.001,519.501,519.50-2.67%223,673
Feb 17, 20261,571.001,595.001,556.401,561.201,561.20-1.26%121,513
Feb 16, 20261,559.701,594.001,548.401,581.101,581.101.32%67,309
Feb 13, 20261,605.701,610.001,553.001,560.501,560.50-3.88%368,172
Feb 12, 20261,651.101,654.701,615.001,623.501,623.50-1.62%86,233
Feb 11, 20261,698.001,698.001,635.101,650.301,650.30-0.83%249,241
Feb 10, 20261,650.001,677.001,636.701,664.101,664.100.87%174,729
Feb 9, 20261,654.001,677.001,635.001,649.801,649.800.15%185,722
Feb 6, 20261,643.301,669.801,618.301,647.401,647.40-0.96%173,242
Feb 5, 20261,645.001,670.901,615.601,663.301,663.300.55%121,581
Feb 4, 20261,638.001,659.501,616.001,654.201,654.200.49%113,825
Feb 3, 20261,658.001,660.001,601.601,646.101,646.103.21%254,620
Feb 2, 20261,599.901,610.001,558.001,594.901,594.90-0.03%251,302
Feb 1, 20261,577.201,683.901,534.101,595.401,595.403.12%769,991
Jan 30, 20261,525.001,593.901,510.001,547.201,547.200.81%306,834
Jan 29, 20261,561.301,567.501,525.001,534.801,534.80-1.72%127,037
Jan 28, 20261,538.101,568.801,528.701,561.601,561.601.53%193,246
Jan 27, 20261,579.901,580.301,508.001,538.101,538.10-2.64%257,125
Jan 23, 20261,610.001,612.601,573.001,579.801,579.80-1.84%139,683
Jan 22, 20261,625.401,645.001,601.301,609.401,609.40-0.45%74,709
Jan 21, 20261,645.201,645.201,586.801,616.601,616.60-2.40%213,481
Jan 20, 20261,682.701,687.201,634.101,656.301,656.30-2.13%228,619
Jan 19, 20261,730.001,740.001,667.401,692.401,692.40-1.80%160,187
Jan 16, 20261,729.001,757.501,708.201,723.501,723.50-0.62%79,038
Jan 14, 20261,719.001,741.001,715.101,734.201,734.200.03%61,442
Jan 13, 20261,739.901,790.001,719.401,733.701,733.700.39%75,501
Jan 12, 20261,760.801,780.301,687.301,726.901,726.90-3.20%339,134
Jan 9, 20261,780.001,801.601,773.001,783.901,783.90-0.53%202,604
Jan 8, 20261,798.001,811.401,780.001,793.401,793.40-0.36%233,500
Jan 7, 20261,814.101,825.001,793.301,799.801,799.80-0.79%77,537
Jan 6, 20261,821.901,829.101,809.001,814.101,814.10-0.43%86,988
Jan 5, 20261,782.001,825.301,776.301,821.901,821.902.20%297,576
Jan 2, 20261,782.001,792.801,760.001,782.701,782.700.07%103,527
Jan 1, 20261,801.001,802.601,774.001,781.401,781.40-1.00%65,102
Dec 31, 20251,785.601,803.101,767.401,799.401,799.401.50%160,471
Dec 30, 20251,759.101,805.001,740.201,772.801,772.800.80%562,515
Dec 29, 20251,781.901,786.401,746.801,758.801,758.80-1.30%105,943
Dec 26, 20251,776.001,786.201,748.001,781.901,781.900.07%120,863
Dec 24, 20251,778.701,787.001,750.201,780.601,780.600.83%259,861
Dec 23, 20251,713.901,774.701,702.601,766.001,766.003.14%250,722
Dec 22, 20251,740.001,740.001,697.501,712.201,712.20-0.40%145,870
Dec 19, 20251,674.101,758.501,669.701,719.001,719.002.68%742,479
Dec 18, 20251,665.001,705.601,632.801,674.101,674.10-0.14%352,092
Dec 17, 20251,714.601,714.601,659.101,676.501,676.50-2.05%163,225
Dec 16, 20251,700.401,729.901,685.001,711.601,711.600.66%205,603
Dec 15, 20251,687.401,713.901,669.001,700.401,700.400.87%121,705
Dec 12, 20251,672.001,690.001,664.801,685.801,685.801.26%142,276
Dec 11, 20251,626.001,670.201,617.001,664.801,664.801.91%141,903
Dec 10, 20251,641.901,676.801,625.001,633.601,633.60-0.51%274,194
Dec 9, 20251,592.901,648.601,579.601,642.001,642.001.98%201,208
Dec 8, 20251,630.001,648.001,583.001,610.101,610.10-1.39%269,006
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