3I INFOTECH LTD. (3IINFOLTD.BO)
BSE - BSE Real Time Price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time Period:
Oct 20, 2023 - Oct 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 18, 2024 | 28.79 | 29.10 | 28.20 | 29.00 | 29.00 | 152,474 |
| Oct 17, 2024 | 29.75 | 30.03 | 28.60 | 28.80 | 28.80 | 184,216 |
| Oct 16, 2024 | 30.48 | 30.48 | 29.87 | 29.97 | 29.97 | 74,310 |
| Oct 15, 2024 | 30.40 | 30.50 | 30.01 | 30.08 | 30.08 | 97,592 |
| Oct 14, 2024 | 30.47 | 30.71 | 30.01 | 30.11 | 30.11 | 75,277 |
| Oct 11, 2024 | 30.21 | 30.54 | 30.18 | 30.33 | 30.33 | 108,122 |
| Oct 10, 2024 | 30.89 | 30.89 | 30.21 | 30.35 | 30.35 | 149,727 |
| Oct 09, 2024 | 30.60 | 30.85 | 30.25 | 30.50 | 30.50 | 122,201 |
| Oct 08, 2024 | 29.89 | 30.48 | 29.67 | 30.21 | 30.21 | 144,797 |
| Oct 07, 2024 | 31.99 | 32.00 | 29.48 | 29.67 | 29.67 | 267,113 |
| Oct 04, 2024 | 32.75 | 32.75 | 31.59 | 31.73 | 31.73 | 116,628 |
| Oct 03, 2024 | 32.50 | 32.99 | 32.00 | 32.19 | 32.19 | 62,329 |
| Oct 01, 2024 | 31.82 | 33.40 | 31.82 | 33.04 | 33.04 | 199,348 |
| Sept 30, 2024 | 32.70 | 32.70 | 31.86 | 32.11 | 32.11 | 51,121 |
| Sept 27, 2024 | 33.11 | 33.59 | 31.76 | 32.06 | 32.06 | 85,648 |
| Sept 26, 2024 | 32.13 | 34.50 | 32.13 | 33.11 | 33.11 | 247,467 |
| Sept 25, 2024 | 32.89 | 32.89 | 32.00 | 32.13 | 32.13 | 67,603 |
| Sept 24, 2024 | 32.72 | 32.83 | 32.27 | 32.49 | 32.49 | 84,121 |
| Sept 23, 2024 | 32.52 | 33.10 | 32.52 | 32.72 | 32.72 | 105,993 |
| Sept 20, 2024 | 33.32 | 33.32 | 32.36 | 32.51 | 32.51 | 131,341 |
| Sept 19, 2024 | 33.74 | 33.74 | 32.54 | 32.67 | 32.67 | 137,743 |
| Sept 18, 2024 | 33.25 | 33.98 | 32.93 | 33.10 | 33.10 | 151,321 |
| Sept 17, 2024 | 33.50 | 33.70 | 33.00 | 33.12 | 33.12 | 72,931 |
| Sept 16, 2024 | 33.85 | 34.00 | 33.36 | 33.51 | 33.51 | 105,899 |
| Sept 13, 2024 | 33.70 | 34.10 | 33.41 | 33.68 | 33.68 | 184,873 |
| Sept 12, 2024 | 33.36 | 33.44 | 32.96 | 33.27 | 33.27 | 135,556 |
| Sept 11, 2024 | 33.15 | 33.87 | 32.94 | 33.08 | 33.08 | 172,818 |
| Sept 10, 2024 | 32.89 | 33.61 | 32.89 | 33.24 | 33.24 | 80,947 |
| Sept 09, 2024 | 33.48 | 33.48 | 32.52 | 32.89 | 32.89 | 112,718 |
| Sept 06, 2024 | 33.40 | 33.86 | 33.00 | 33.09 | 33.09 | 105,471 |
| Sept 05, 2024 | 34.13 | 34.13 | 33.25 | 33.37 | 33.37 | 117,614 |
| Sept 04, 2024 | 33.68 | 34.06 | 33.27 | 33.46 | 33.46 | 147,720 |
| Sept 03, 2024 | 34.00 | 35.00 | 33.51 | 33.83 | 33.83 | 205,277 |
| Sept 02, 2024 | 35.05 | 35.25 | 34.02 | 34.17 | 34.17 | 141,137 |
| Aug 30, 2024 | 35.27 | 35.56 | 35.06 | 35.13 | 35.13 | 94,814 |
| Aug 29, 2024 | 36.88 | 36.88 | 35.02 | 35.27 | 35.27 | 77,613 |
| Aug 28, 2024 | 35.03 | 38.16 | 35.03 | 36.16 | 36.16 | 459,705 |
| Aug 27, 2024 | - | - | - | - | - | - |
| Aug 26, 2024 | 35.30 | 36.28 | 35.30 | 35.59 | 35.59 | 69,274 |
| Aug 23, 2024 | 35.50 | 35.91 | 35.32 | 35.45 | 35.45 | 41,221 |
| Aug 22, 2024 | 35.00 | 35.95 | 35.00 | 35.40 | 35.40 | 88,361 |
| Aug 21, 2024 | 34.85 | 35.46 | 34.85 | 34.97 | 34.97 | 163,619 |
| Aug 20, 2024 | 34.49 | 35.20 | 34.41 | 35.01 | 35.01 | 120,078 |
| Aug 19, 2024 | 33.60 | 34.73 | 33.60 | 34.48 | 34.48 | 101,906 |
| Aug 16, 2024 | 33.49 | 34.32 | 33.21 | 33.70 | 33.70 | 205,430 |
| Aug 14, 2024 | 33.49 | 33.49 | 32.79 | 33.16 | 33.16 | 87,595 |
| Aug 13, 2024 | 33.88 | 34.40 | 33.37 | 33.43 | 33.43 | 119,952 |
| Aug 12, 2024 | 34.01 | 34.32 | 33.62 | 33.88 | 33.88 | 203,926 |
| Aug 09, 2024 | 34.60 | 35.23 | 33.83 | 34.03 | 34.03 | 158,044 |
| Aug 08, 2024 | 35.22 | 35.35 | 34.58 | 34.81 | 34.81 | 103,518 |
| Aug 07, 2024 | 34.45 | 35.48 | 34.20 | 35.22 | 35.22 | 162,809 |
| Aug 06, 2024 | 34.17 | 35.12 | 34.00 | 34.12 | 34.12 | 64,735 |
| Aug 05, 2024 | 34.15 | 35.27 | 34.10 | 34.17 | 34.17 | 267,137 |
| Aug 02, 2024 | 36.00 | 36.00 | 35.30 | 35.70 | 35.70 | 96,268 |
| Aug 01, 2024 | 37.00 | 37.10 | 36.06 | 36.14 | 36.14 | 188,347 |
| Jul 31, 2024 | 37.13 | 37.55 | 36.91 | 36.98 | 36.98 | 135,053 |
| Jul 30, 2024 | 37.30 | 37.85 | 37.00 | 37.13 | 37.13 | 179,085 |
| Jul 29, 2024 | 37.43 | 38.34 | 37.25 | 37.36 | 37.36 | 133,071 |
| Jul 26, 2024 | 37.00 | 39.14 | 36.90 | 37.57 | 37.57 | 266,450 |
| Jul 25, 2024 | 36.25 | 38.35 | 36.25 | 37.16 | 37.16 | 183,179 |
| Jul 24, 2024 | 36.33 | 37.49 | 36.32 | 37.09 | 37.09 | 106,334 |
| Jul 23, 2024 | 36.99 | 37.03 | 35.26 | 36.35 | 36.35 | 170,176 |
| Jul 22, 2024 | 37.12 | 37.50 | 36.45 | 36.76 | 36.76 | 134,710 |
| Jul 19, 2024 | 38.98 | 38.98 | 37.00 | 37.09 | 37.09 | 64,865 |
| Jul 18, 2024 | 38.17 | 39.15 | 37.30 | 38.32 | 38.32 | 114,038 |
| Jul 16, 2024 | 38.40 | 39.07 | 37.80 | 37.93 | 37.93 | 59,687 |
| Jul 15, 2024 | 38.53 | 39.60 | 37.87 | 38.37 | 38.37 | 341,080 |
| Jul 12, 2024 | 38.78 | 39.90 | 38.01 | 38.31 | 38.31 | 131,406 |
| Jul 11, 2024 | 38.11 | 39.34 | 38.11 | 38.55 | 38.55 | 139,648 |
| Jul 10, 2024 | 39.10 | 39.57 | 37.60 | 38.53 | 38.53 | 190,402 |
| Jul 09, 2024 | 40.40 | 40.77 | 39.29 | 39.37 | 39.37 | 239,589 |
| Jul 08, 2024 | 40.30 | 42.58 | 40.14 | 40.42 | 40.42 | 739,521 |
| Jul 05, 2024 | 39.85 | 41.58 | 39.27 | 40.21 | 40.21 | 511,406 |
| Jul 04, 2024 | 39.21 | 40.77 | 38.37 | 39.82 | 39.82 | 537,281 |
| Jul 03, 2024 | 37.23 | 39.40 | 35.98 | 39.02 | 39.02 | 577,046 |
| Jul 02, 2024 | 36.90 | 37.33 | 36.00 | 36.29 | 36.29 | 73,247 |
| Jul 01, 2024 | 37.21 | 37.21 | 36.37 | 36.65 | 36.65 | 159,942 |
| Jun 28, 2024 | 35.25 | 37.33 | 35.25 | 36.48 | 36.48 | 130,853 |
| Jun 27, 2024 | 37.00 | 37.00 | 35.00 | 35.19 | 35.19 | 226,460 |
| Jun 26, 2024 | 36.50 | 37.44 | 36.25 | 36.41 | 36.41 | 128,111 |
| Jun 25, 2024 | 37.40 | 37.40 | 36.30 | 36.50 | 36.50 | 117,671 |
| Jun 24, 2024 | 37.19 | 37.50 | 36.59 | 36.99 | 36.99 | 133,504 |
| Jun 21, 2024 | 37.69 | 38.51 | 37.00 | 37.19 | 37.19 | 258,444 |
| Jun 20, 2024 | 37.46 | 38.99 | 37.46 | 37.68 | 37.68 | 390,989 |
| Jun 19, 2024 | 36.50 | 39.21 | 36.13 | 37.92 | 37.92 | 246,093 |
| Jun 18, 2024 | 36.14 | 36.95 | 36.14 | 36.31 | 36.31 | 180,760 |
| Jun 14, 2024 | 37.13 | 37.53 | 36.55 | 36.70 | 36.70 | 249,522 |
| Jun 13, 2024 | 37.20 | 38.03 | 37.00 | 37.32 | 37.32 | 246,022 |
| Jun 12, 2024 | 37.50 | 37.82 | 36.35 | 36.81 | 36.81 | 152,142 |
| Jun 11, 2024 | 36.40 | 38.20 | 36.15 | 37.49 | 37.49 | 204,904 |
| Jun 10, 2024 | 37.32 | 37.83 | 36.53 | 36.73 | 36.73 | 194,131 |
| Jun 07, 2024 | 32.75 | 38.36 | 32.27 | 37.87 | 37.87 | 811,613 |
| Jun 06, 2024 | 32.20 | 33.35 | 31.85 | 32.14 | 32.14 | 488,625 |
| Jun 05, 2024 | 32.31 | 32.79 | 31.67 | 32.02 | 32.02 | 224,503 |
| Jun 04, 2024 | 34.61 | 34.61 | 30.81 | 31.97 | 31.97 | 469,875 |
| Jun 03, 2024 | 35.70 | 35.70 | 34.50 | 34.61 | 34.61 | 246,025 |
| May 31, 2024 | 35.00 | 35.67 | 34.65 | 34.88 | 34.88 | 124,909 |
| May 30, 2024 | 37.70 | 37.70 | 36.35 | 36.48 | 36.48 | 92,903 |
| May 29, 2024 | 36.85 | 37.87 | 36.85 | 37.21 | 37.21 | 88,032 |
| May 28, 2024 | 37.35 | 37.67 | 36.90 | 37.40 | 37.40 | 41,549 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.