Affle 3i Limited AFFLE
NSE · India · Technology Services
INR 1,451.00-60.00 (-3.97%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 1,449.60 | -4.06% | INR 1,511.90 | INR 1,511.90 | INR 1,440.10 | 179.13K |
| 2026-09-30 | INR 1,511.00 | +0.67% | INR 1,511.00 | INR 1,547.00 | INR 1,502.10 | 216.33K |
| 2026-09-29 | INR 1,501.00 | -3.06% | INR 1,542.20 | INR 1,548.40 | INR 1,494.50 | 193.61K |
| 2026-09-28 | INR 1,548.40 | -1.88% | INR 1,570.00 | INR 1,575.50 | INR 1,543.10 | 100.51K |
| 2026-09-25 | INR 1,578.00 | -0.64% | INR 1,584.20 | INR 1,591.80 | INR 1,547.30 | 113.28K |
| 2026-09-24 | INR 1,588.10 | +0.24% | INR 1,574.30 | INR 1,598.50 | INR 1,555.70 | 99.02K |
| 2026-09-23 | INR 1,584.30 | -0.50% | INR 1,585.10 | INR 1,595.00 | INR 1,568.10 | 121.00K |
| 2026-09-22 | INR 1,592.30 | -0.49% | INR 1,605.00 | INR 1,605.00 | INR 1,582.00 | 74.38K |
| 2026-09-21 | INR 1,600.20 | -0.21% | INR 1,596.00 | INR 1,617.90 | INR 1,566.20 | 133.55K |
| 2026-09-18 | INR 1,603.50 | +3.75% | INR 1,545.60 | INR 1,623.50 | INR 1,535.00 | 434.15K |
| 2026-09-17 | INR 1,545.60 | +0.69% | INR 1,539.00 | INR 1,551.60 | INR 1,522.40 | 83.89K |
| 2026-09-16 | INR 1,535.00 | -0.09% | INR 1,537.00 | INR 1,546.80 | INR 1,500.30 | 124.76K |
| 2026-09-15 | INR 1,536.40 | -1.99% | INR 1,585.80 | INR 1,588.90 | INR 1,534.40 | 132.67K |
| 2026-09-14 | INR 1,567.60 | 0.00% | INR 1,567.60 | INR 1,567.60 | INR 1,567.60 | 0 |
| 2026-09-11 | INR 1,567.60 | -1.66% | INR 1,583.10 | INR 1,586.20 | INR 1,558.50 | 89.49K |
| 2026-09-10 | INR 1,594.00 | +0.42% | INR 1,581.40 | INR 1,617.00 | INR 1,579.80 | 141.27K |
| 2026-09-09 | INR 1,587.30 | -1.37% | INR 1,597.60 | INR 1,613.60 | INR 1,576.30 | 101.63K |
| 2026-09-08 | INR 1,609.40 | -0.85% | INR 1,622.20 | INR 1,647.70 | INR 1,593.10 | 146.37K |
| 2026-09-07 | INR 1,623.20 | +0.41% | INR 1,630.00 | INR 1,654.50 | INR 1,605.70 | 423.64K |
| 2026-09-04 | INR 1,616.50 | +6.40% | INR 1,529.00 | INR 1,645.00 | INR 1,521.00 | 3.21M |
| 2026-09-03 | INR 1,519.20 | +0.09% | INR 1,540.00 | INR 1,540.20 | INR 1,489.20 | 1.33M |
| 2026-09-02 | INR 1,517.90 | -3.02% | INR 1,561.00 | INR 1,561.00 | INR 1,509.00 | 443.30K |
| 2026-09-01 | INR 1,565.10 | -2.05% | INR 1,590.00 | INR 1,596.80 | INR 1,556.00 | 149.38K |
| 2026-08-31 | INR 1,597.90 | -1.38% | INR 1,620.20 | INR 1,620.30 | INR 1,590.00 | 241.18K |
| 2026-08-28 | INR 1,620.20 | -1.82% | INR 1,650.30 | INR 1,659.00 | INR 1,615.90 | 133.54K |
| 2026-08-27 | INR 1,650.30 | -2.16% | INR 1,686.80 | INR 1,699.50 | INR 1,641.10 | 169.83K |
| 2026-08-26 | INR 1,686.80 | -1.40% | INR 1,729.90 | INR 1,729.90 | INR 1,679.10 | 66.65K |
| 2026-08-25 | INR 1,710.80 | -1.68% | INR 1,735.10 | INR 1,735.10 | INR 1,683.40 | 133.10K |
| 2026-08-24 | INR 1,740.00 | +1.24% | INR 1,728.00 | INR 1,748.20 | INR 1,705.00 | 166.83K |
| 2026-08-21 | INR 1,718.70 | -0.62% | INR 1,729.50 | INR 1,732.00 | INR 1,705.00 | 73.29K |
| 2026-08-20 | INR 1,729.50 | +2.11% | INR 1,693.90 | INR 1,744.00 | INR 1,693.90 | 208.19K |
| 2026-08-19 | INR 1,693.80 | -1.02% | INR 1,713.50 | INR 1,718.90 | INR 1,676.30 | 100.67K |
| 2026-08-18 | INR 1,711.30 | +0.43% | INR 1,715.00 | INR 1,717.00 | INR 1,692.80 | 124.76K |
| 2026-08-17 | INR 1,703.90 | +2.10% | INR 1,668.60 | INR 1,714.70 | INR 1,651.00 | 151.32K |
| 2026-08-14 | INR 1,668.80 | +1.57% | INR 1,643.00 | INR 1,676.30 | INR 1,632.50 | 103.12K |
| 2026-08-13 | INR 1,643.00 | -1.79% | INR 1,675.20 | INR 1,683.90 | INR 1,635.00 | 82.30K |
| 2026-08-12 | INR 1,672.90 | -0.26% | INR 1,690.00 | INR 1,690.00 | INR 1,656.90 | 188.63K |
| 2026-08-11 | INR 1,677.30 | +5.19% | INR 1,598.00 | INR 1,698.00 | INR 1,595.20 | 345.40K |
| 2026-08-10 | INR 1,594.50 | -3.11% | INR 1,640.00 | INR 1,683.10 | INR 1,578.00 | 389.06K |
| 2026-08-07 | INR 1,645.60 | -2.55% | INR 1,691.20 | INR 1,720.10 | INR 1,593.50 | 310.79K |
| 2026-08-06 | INR 1,688.70 | +1.57% | INR 1,676.80 | INR 1,700.50 | INR 1,662.20 | 221.35K |
| 2026-08-05 | INR 1,662.60 | -1.23% | INR 1,684.00 | INR 1,686.90 | INR 1,655.00 | 115.80K |
| 2026-08-04 | INR 1,683.30 | +1.22% | INR 1,667.00 | INR 1,692.00 | INR 1,638.00 | 362.54K |
| 2026-08-03 | INR 1,663.00 | +4.85% | INR 1,608.70 | INR 1,668.20 | INR 1,580.00 | 447.92K |
| 2026-07-31 | INR 1,586.00 | -2.26% | INR 1,634.60 | INR 1,634.60 | INR 1,578.10 | 303.28K |
| 2026-07-30 | INR 1,622.70 | -1.91% | INR 1,644.90 | INR 1,665.10 | INR 1,615.00 | 307.16K |
| 2026-07-29 | INR 1,654.30 | +1.38% | INR 1,635.00 | INR 1,669.60 | INR 1,606.20 | 646.44K |
| 2026-07-28 | INR 1,631.80 | +9.31% | INR 1,500.00 | INR 1,654.40 | INR 1,489.20 | 5.22M |
| 2026-07-27 | INR 1,492.80 | +3.29% | INR 1,459.30 | INR 1,501.00 | INR 1,453.70 | 159.01K |
| 2026-07-24 | INR 1,445.30 | -1.07% | INR 1,460.90 | INR 1,470.00 | INR 1,419.10 | 238.61K |
| 2026-07-23 | INR 1,461.00 | -2.54% | INR 1,499.00 | INR 1,501.00 | INR 1,452.30 | 137.86K |
| 2026-07-22 | INR 1,499.00 | -1.99% | INR 1,520.00 | INR 1,529.10 | INR 1,490.20 | 101.47K |
| 2026-07-21 | INR 1,529.40 | +0.73% | INR 1,510.00 | INR 1,535.00 | INR 1,505.20 | 105.24K |
| 2026-07-20 | INR 1,518.30 | -0.93% | INR 1,520.00 | INR 1,526.20 | INR 1,498.00 | 217.93K |
| 2026-07-17 | INR 1,532.50 | -0.48% | INR 1,537.00 | INR 1,542.10 | INR 1,500.40 | 179.77K |
| 2026-07-16 | INR 1,539.90 | +2.62% | INR 1,508.00 | INR 1,551.50 | INR 1,503.30 | 254.60K |
| 2026-07-15 | INR 1,500.60 | -1.08% | INR 1,510.10 | INR 1,524.00 | INR 1,491.30 | 177.09K |
| 2026-07-14 | INR 1,517.00 | -1.45% | INR 1,536.80 | INR 1,574.70 | INR 1,506.30 | 355.83K |
| 2026-07-13 | INR 1,539.30 | +3.98% | INR 1,470.00 | INR 1,590.00 | INR 1,464.70 | 1.55M |
| 2026-07-10 | INR 1,480.40 | +0.84% | INR 1,468.00 | INR 1,500.60 | INR 1,455.00 | 276.19K |
| 2026-07-09 | INR 1,468.00 | +0.71% | INR 1,457.70 | INR 1,489.40 | INR 1,448.20 | 131.91K |
| 2026-07-08 | INR 1,457.70 | -1.02% | INR 1,462.90 | INR 1,477.30 | INR 1,446.00 | 113.54K |
| 2026-07-07 | INR 1,472.70 | +1.74% | INR 1,453.00 | INR 1,475.00 | INR 1,435.30 | 124.47K |
| 2026-07-06 | INR 1,447.50 | -1.17% | INR 1,464.60 | INR 1,469.70 | INR 1,437.10 | 101.51K |
| 2026-07-03 | INR 1,464.60 | +0.44% | INR 1,462.90 | INR 1,477.50 | INR 1,456.50 | 264.14K |
| 2026-07-02 | INR 1,458.20 | +1.91% | INR 1,439.10 | INR 1,469.80 | INR 1,432.00 | 193.33K |
| 2026-07-01 | INR 1,430.90 | +0.80% | INR 1,424.00 | INR 1,438.50 | INR 1,415.60 | 121.96K |
| 2026-06-30 | INR 1,419.50 | +1.43% | INR 1,410.00 | INR 1,429.30 | INR 1,405.10 | 112.34K |
| 2026-06-29 | INR 1,399.50 | -3.46% | INR 1,449.50 | INR 1,451.00 | INR 1,390.50 | 365.44K |
| 2026-06-26 | INR 1,449.70 | 0.00% | INR 1,449.70 | INR 1,449.70 | INR 1,449.70 | 0 |
| 2026-06-25 | INR 1,449.70 | -0.42% | INR 1,465.00 | INR 1,465.00 | INR 1,442.00 | 214.01K |
| 2026-06-24 | INR 1,455.80 | -0.68% | INR 1,460.00 | INR 1,478.50 | INR 1,451.70 | 149.77K |
| 2026-06-23 | INR 1,465.70 | -0.99% | INR 1,482.50 | INR 1,487.90 | INR 1,445.70 | 191.01K |
| 2026-06-22 | INR 1,480.40 | +1.14% | INR 1,470.00 | INR 1,499.30 | INR 1,470.00 | 258.84K |
| 2026-06-19 | INR 1,463.70 | -1.73% | INR 1,494.30 | INR 1,494.30 | INR 1,451.30 | 242.53K |
| 2026-06-18 | INR 1,489.40 | +0.60% | INR 1,484.90 | INR 1,505.00 | INR 1,461.70 | 272.12K |
| 2026-06-17 | INR 1,480.50 | +0.33% | INR 1,488.90 | INR 1,497.40 | INR 1,462.00 | 226.19K |
| 2026-06-16 | INR 1,475.70 | -0.72% | INR 1,525.00 | INR 1,535.00 | INR 1,466.40 | 378.62K |
| 2026-06-15 | INR 1,486.40 | +2.77% | INR 1,465.00 | INR 1,524.40 | INR 1,454.30 | 650.77K |
| 2026-06-12 | INR 1,446.30 | +0.70% | INR 1,450.90 | INR 1,469.50 | INR 1,401.30 | 314.62K |
| 2026-06-11 | INR 1,436.20 | -1.77% | INR 1,462.00 | INR 1,464.00 | INR 1,425.20 | 140.97K |
| 2026-06-10 | INR 1,462.10 | -2.67% | INR 1,509.70 | INR 1,514.90 | INR 1,458.00 | 120.22K |
| 2026-06-09 | INR 1,502.20 | +0.39% | INR 1,495.90 | INR 1,510.00 | INR 1,459.00 | 189.61K |
| 2026-06-08 | INR 1,496.30 | +1.37% | INR 1,461.00 | INR 1,518.40 | INR 1,445.00 | 302.15K |
| 2026-06-05 | INR 1,476.10 | -0.40% | INR 1,483.00 | INR 1,512.10 | INR 1,465.90 | 178.01K |
| 2026-06-04 | INR 1,482.10 | +0.85% | INR 1,466.00 | INR 1,487.90 | INR 1,442.10 | 140.13K |
| 2026-06-03 | INR 1,469.60 | -1.95% | INR 1,499.00 | INR 1,501.00 | INR 1,452.10 | 105.47K |
| 2026-06-02 | INR 1,498.90 | +4.13% | INR 1,439.50 | INR 1,504.70 | INR 1,427.00 | 175.18K |
| 2026-06-01 | INR 1,439.50 | -1.61% | INR 1,475.00 | INR 1,478.20 | INR 1,431.10 | 119.59K |
| 2026-05-29 | INR 1,463.00 | -0.96% | INR 1,477.30 | INR 1,503.90 | INR 1,449.50 | 218.06K |