Skip to main content
Affle 3i Limited (NSE:AFFLE)
India flag India · Delayed Price · Currency is INR
1,431.20
-20.80 (-1.43%)
Apr 28, 2026, 3:30 PM IST

Affle 3i Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20261,407.001,459.001,406.801,452.001,452.003.22%266,260
Apr 24, 20261,432.801,443.901,389.901,406.701,406.70-1.82%197,880
Apr 23, 20261,440.001,452.901,417.001,432.801,432.80-0.94%156,466
Apr 22, 20261,445.001,456.901,431.201,446.401,446.40-1.13%235,859
Apr 21, 20261,442.101,482.801,442.001,462.901,462.901.25%373,994
Apr 20, 20261,478.701,485.001,435.101,444.901,444.90-1.59%233,361
Apr 17, 20261,460.001,519.801,450.701,468.201,468.201.48%580,686
Apr 16, 20261,429.001,459.201,414.301,446.801,446.801.97%628,100
Apr 15, 20261,435.001,440.001,412.501,418.901,418.90-0.08%269,339
Apr 13, 20261,383.101,426.901,361.501,420.001,420.001.31%387,082
Apr 10, 20261,413.801,419.001,395.701,401.601,401.600.40%246,048
Apr 9, 20261,424.901,426.901,387.301,396.001,396.00-1.33%118,944
Apr 8, 20261,460.001,460.001,407.801,414.801,414.800.53%237,019
Apr 7, 20261,422.501,447.901,401.001,407.401,407.40-0.79%155,502
Apr 6, 20261,421.801,440.001,407.601,418.601,418.60-0.21%170,091
Apr 2, 20261,432.501,436.001,400.801,421.601,421.60-1.10%209,442
Apr 1, 20261,457.601,478.101,428.001,437.401,437.40-0.81%321,346
Mar 30, 20261,425.701,474.401,410.201,449.101,449.100.21%546,166
Mar 27, 20261,381.001,460.001,374.701,446.101,446.103.76%1,158,956
Mar 25, 20261,320.001,410.701,310.001,393.701,393.706.96%621,200
Mar 24, 20261,303.701,309.501,262.001,303.001,303.002.70%264,594
Mar 23, 20261,275.001,279.301,251.301,268.701,268.70-1.32%261,048
Mar 20, 20261,300.601,316.201,276.101,285.701,285.70-1.15%642,032
Mar 19, 20261,315.101,327.801,297.201,300.601,300.60-3.40%155,879
Mar 18, 20261,294.201,360.001,287.801,346.401,346.404.34%367,588
Mar 17, 20261,307.101,312.501,275.501,290.401,290.40-1.59%521,315
Mar 16, 20261,330.001,339.801,293.001,311.201,311.20-2.01%179,718
Mar 13, 20261,377.501,377.501,305.001,338.101,338.10-2.88%237,245
Mar 12, 20261,400.001,405.301,361.901,377.801,377.80-2.38%288,713
Mar 11, 20261,396.101,427.901,391.201,411.401,411.400.92%346,843
Mar 10, 20261,399.701,413.701,372.701,398.601,398.600.55%124,880
Mar 9, 20261,310.001,396.001,309.001,391.001,391.002.99%440,900
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