3i Infotech Limited 3IINFOLTD
NSE · India · Technology Services
INR 22.45-0.07 (-0.31%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 22.45 | -0.31% | INR 22.52 | INR 22.91 | INR 22.12 | 285.73K |
| 2026-09-30 | INR 22.52 | -3.60% | INR 23.35 | INR 23.60 | INR 22.40 | 173.80K |
| 2026-09-29 | INR 23.36 | -2.63% | INR 23.56 | INR 23.83 | INR 22.80 | 166.91K |
| 2026-09-28 | INR 23.99 | -1.48% | INR 24.50 | INR 24.50 | INR 23.80 | 350.62K |
| 2026-09-25 | INR 24.35 | -2.44% | INR 24.94 | INR 25.50 | INR 23.90 | 233.22K |
| 2026-09-24 | INR 24.96 | -3.03% | INR 26.03 | INR 26.03 | INR 24.80 | 270.18K |
| 2026-09-23 | INR 25.74 | -1.11% | INR 26.03 | INR 26.27 | INR 25.70 | 181.33K |
| 2026-09-22 | INR 26.03 | +1.60% | INR 25.60 | INR 26.18 | INR 25.11 | 414.49K |
| 2026-09-21 | INR 25.62 | +0.47% | INR 25.05 | INR 26.25 | INR 25.00 | 374.02K |
| 2026-09-18 | INR 25.50 | -1.01% | INR 25.67 | INR 26.00 | INR 24.56 | 419.64K |
| 2026-09-17 | INR 25.76 | +2.96% | INR 25.22 | INR 26.00 | INR 25.05 | 428.05K |
| 2026-09-16 | INR 25.02 | +4.29% | INR 23.33 | INR 25.10 | INR 23.30 | 579.92K |
| 2026-09-15 | INR 23.99 | +4.99% | INR 22.79 | INR 23.99 | INR 22.50 | 733.98K |
| 2026-09-14 | INR 22.85 | 0.00% | INR 22.85 | INR 22.85 | INR 22.85 | 0 |
| 2026-09-11 | INR 22.85 | +2.01% | INR 22.37 | INR 22.97 | INR 21.78 | 374.14K |
| 2026-09-10 | INR 22.40 | -0.44% | INR 22.44 | INR 22.55 | INR 22.36 | 303.34K |
| 2026-09-09 | INR 22.50 | +0.81% | INR 22.32 | INR 22.58 | INR 22.10 | 150.91K |
| 2026-09-08 | INR 22.32 | +1.13% | INR 22.70 | INR 22.70 | INR 22.10 | 189.52K |
| 2026-09-07 | INR 22.07 | -1.34% | INR 22.50 | INR 22.74 | INR 21.75 | 111.58K |
| 2026-09-04 | INR 22.37 | +2.66% | INR 21.99 | INR 22.50 | INR 21.99 | 161.13K |
| 2026-09-03 | INR 21.79 | -2.85% | INR 22.43 | INR 22.50 | INR 21.70 | 163.62K |
| 2026-09-02 | INR 22.43 | -1.06% | INR 22.80 | INR 22.99 | INR 22.01 | 131.77K |
| 2026-09-01 | INR 22.67 | -1.52% | INR 22.68 | INR 23.50 | INR 22.45 | 138.45K |
| 2026-08-31 | INR 23.02 | -3.48% | INR 23.80 | INR 23.85 | INR 22.66 | 155.36K |
| 2026-08-28 | INR 23.85 | +1.92% | INR 23.50 | INR 24.57 | INR 23.40 | 185.32K |
| 2026-08-27 | INR 23.40 | -2.66% | INR 24.04 | INR 24.49 | INR 23.22 | 128.62K |
| 2026-08-26 | INR 24.04 | +0.25% | INR 24.50 | INR 24.80 | INR 24.00 | 172.93K |
| 2026-08-25 | INR 23.98 | -2.20% | INR 25.00 | INR 25.00 | INR 23.51 | 421.67K |
| 2026-08-24 | INR 24.52 | +4.97% | INR 24.52 | INR 24.52 | INR 24.52 | 339.86K |
| 2026-08-21 | INR 23.36 | +4.99% | INR 21.77 | INR 23.36 | INR 21.77 | 233.36K |
| 2026-08-20 | INR 22.25 | -3.89% | INR 22.00 | INR 22.75 | INR 22.00 | 451.94K |
| 2026-08-19 | INR 23.15 | -4.97% | INR 23.36 | INR 23.87 | INR 23.15 | 206.08K |
| 2026-08-18 | INR 24.36 | -4.99% | INR 25.00 | INR 25.25 | INR 24.36 | 253.86K |
| 2026-08-17 | INR 25.64 | -4.86% | INR 26.99 | INR 26.99 | INR 25.61 | 238.27K |
| 2026-08-14 | INR 26.95 | +0.07% | INR 26.80 | INR 27.50 | INR 25.59 | 734.41K |
| 2026-08-13 | INR 26.93 | -1.97% | INR 27.33 | INR 27.33 | INR 25.38 | 1.39M |
| 2026-08-12 | INR 27.47 | -0.47% | INR 27.80 | INR 27.80 | INR 26.75 | 960.63K |
| 2026-08-11 | INR 27.60 | +1.73% | INR 27.34 | INR 27.73 | INR 27.06 | 1.50M |
| 2026-08-10 | INR 27.13 | +5.20% | INR 25.75 | INR 27.45 | INR 25.14 | 3.32M |
| 2026-08-07 | INR 25.79 | +1.14% | INR 25.33 | INR 25.94 | INR 25.20 | 1.18M |
| 2026-08-06 | INR 25.50 | +1.63% | INR 25.25 | INR 25.65 | INR 24.95 | 1.73M |
| 2026-08-05 | INR 25.09 | -0.12% | INR 25.50 | INR 25.75 | INR 23.32 | 4.13M |
| 2026-08-04 | INR 25.12 | +2.99% | INR 24.77 | INR 25.37 | INR 24.17 | 2.40M |
| 2026-08-03 | INR 24.39 | +5.08% | INR 23.41 | INR 25.05 | INR 23.40 | 3.45M |
| 2026-07-31 | INR 23.21 | +2.74% | INR 22.52 | INR 23.32 | INR 22.30 | 1.60M |
| 2026-07-30 | INR 22.59 | +2.17% | INR 22.00 | INR 22.75 | INR 21.52 | 1.30M |
| 2026-07-29 | INR 22.11 | +0.64% | INR 21.95 | INR 22.47 | INR 21.13 | 1.66M |
| 2026-07-28 | INR 21.97 | +6.24% | INR 20.89 | INR 22.20 | INR 20.37 | 2.18M |
| 2026-07-27 | INR 20.68 | +4.76% | INR 19.90 | INR 21.38 | INR 19.50 | 1.63M |
| 2026-07-24 | INR 19.74 | -3.38% | INR 20.00 | INR 20.23 | INR 19.41 | 1.36M |
| 2026-07-23 | INR 20.43 | +2.30% | INR 20.25 | INR 20.90 | INR 19.90 | 1.64M |
| 2026-07-22 | INR 19.97 | +4.45% | INR 19.20 | INR 20.14 | INR 19.08 | 2.16M |
| 2026-07-21 | INR 19.12 | +2.14% | INR 18.94 | INR 19.35 | INR 18.53 | 787.10K |
| 2026-07-20 | INR 18.72 | +2.30% | INR 18.65 | INR 18.94 | INR 18.33 | 477.16K |
| 2026-07-17 | INR 18.30 | +0.83% | INR 18.15 | INR 18.54 | INR 18.07 | 306.75K |
| 2026-07-16 | INR 18.15 | +0.44% | INR 18.11 | INR 18.39 | INR 18.01 | 140.02K |
| 2026-07-15 | INR 18.07 | -0.66% | INR 18.26 | INR 18.44 | INR 18.03 | 224.43K |
| 2026-07-14 | INR 18.19 | -2.62% | INR 18.65 | INR 18.83 | INR 18.00 | 232.91K |
| 2026-07-13 | INR 18.68 | -0.48% | INR 18.79 | INR 18.89 | INR 18.50 | 299.62K |
| 2026-07-10 | INR 18.77 | +2.91% | INR 18.24 | INR 19.52 | INR 18.21 | 1.66M |
| 2026-07-09 | INR 18.24 | +0.88% | INR 18.49 | INR 18.50 | INR 18.10 | 479.31K |
| 2026-07-08 | INR 18.08 | +3.49% | INR 17.87 | INR 18.74 | INR 17.74 | 2.37M |
| 2026-07-07 | INR 17.47 | -0.57% | INR 17.57 | INR 17.60 | INR 17.31 | 123.27K |
| 2026-07-06 | INR 17.57 | -1.29% | INR 17.90 | INR 17.90 | INR 17.37 | 203.29K |
| 2026-07-03 | INR 17.80 | +2.24% | INR 17.75 | INR 18.00 | INR 17.38 | 393.02K |
| 2026-07-02 | INR 17.41 | +1.40% | INR 17.00 | INR 17.87 | INR 17.00 | 347.71K |
| 2026-07-01 | INR 17.17 | 0.00% | INR 17.20 | INR 17.38 | INR 17.13 | 116.89K |
| 2026-06-30 | INR 17.17 | -0.41% | INR 17.20 | INR 17.42 | INR 17.12 | 151.58K |
| 2026-06-29 | INR 17.24 | -0.29% | INR 17.11 | INR 17.51 | INR 17.11 | 165.44K |
| 2026-06-26 | INR 17.29 | 0.00% | INR 17.29 | INR 17.29 | INR 17.29 | 0 |
| 2026-06-25 | INR 17.29 | +0.29% | INR 17.50 | INR 17.50 | INR 17.13 | 98.64K |
| 2026-06-24 | INR 17.24 | -0.86% | INR 17.11 | INR 17.50 | INR 17.10 | 200.47K |
| 2026-06-23 | INR 17.39 | -0.17% | INR 17.42 | INR 17.54 | INR 17.07 | 255.97K |
| 2026-06-22 | INR 17.42 | +0.35% | INR 17.57 | INR 17.90 | INR 17.37 | 311.44K |
| 2026-06-19 | INR 17.36 | -0.06% | INR 17.37 | INR 17.70 | INR 17.26 | 251.26K |
| 2026-06-18 | INR 17.37 | -0.80% | INR 17.69 | INR 17.69 | INR 17.27 | 131.32K |
| 2026-06-17 | INR 17.51 | -0.79% | INR 17.74 | INR 17.74 | INR 17.35 | 325.70K |
| 2026-06-16 | INR 17.65 | -0.62% | INR 17.95 | INR 18.10 | INR 17.50 | 290.08K |
| 2026-06-15 | INR 17.76 | +3.14% | INR 17.55 | INR 18.30 | INR 17.50 | 834.96K |
| 2026-06-12 | INR 17.22 | +1.12% | INR 17.39 | INR 17.42 | INR 17.00 | 333.38K |
| 2026-06-11 | INR 17.03 | +3.65% | INR 17.00 | INR 17.34 | INR 16.61 | 709.84K |
| 2026-06-10 | INR 16.43 | -2.20% | INR 17.00 | INR 17.00 | INR 16.25 | 123.42K |
| 2026-06-09 | INR 16.80 | +1.88% | INR 16.51 | INR 17.17 | INR 16.51 | 156.31K |
| 2026-06-08 | INR 16.49 | -3.40% | INR 17.25 | INR 17.25 | INR 16.31 | 262.11K |
| 2026-06-05 | INR 17.07 | -0.23% | INR 17.11 | INR 17.36 | INR 17.02 | 188.98K |
| 2026-06-04 | INR 17.11 | -0.29% | INR 17.40 | INR 17.40 | INR 16.85 | 129.12K |
| 2026-06-03 | INR 17.16 | -1.38% | INR 17.15 | INR 17.47 | INR 17.06 | 158.74K |
| 2026-06-02 | INR 17.40 | -0.63% | INR 17.10 | INR 17.60 | INR 17.10 | 110.10K |
| 2026-06-01 | INR 17.51 | +1.57% | INR 17.24 | INR 17.67 | INR 17.01 | 466.16K |
| 2026-05-29 | INR 17.24 | -0.35% | INR 16.91 | INR 17.58 | INR 16.89 | 280.08K |