3i Infotech

3i Infotech Ltd Historical Data

NSEBSE

₹25.02

(0.68%)

Sep 18, 2025|10:39:55 AM

Invest wise with Expert advice

From Date

18/08/2025

To Date

18/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Aug-2025	22	22.55	22	22.36	1,452	60,37,242.18	1,46,782
20-Aug-2025	22.49	22.8	22.4	22.68	1,073	47,24,228.61	1,20,344
21-Aug-2025	22.7	23.4	22.63	22.87	1,559	54,73,267.55	1,38,022
22-Aug-2025	22.87	24.24	22.73	23.68	2,725	1,39,13,601.71	2,72,582
25-Aug-2025	23.77	24.09	23.63	23.69	974	29,78,410.76	87,119
26-Aug-2025	23.77	23.77	23	23.06	1,019	26,16,972.44	69,121
28-Aug-2025	23.06	23.11	22.55	22.69	1,119	22,19,772.86	65,277
29-Aug-2025	22.75	23.01	22.55	22.71	1,395	36,46,710.63	1,00,367
01-Sep-2025	22.75	22.94	22.62	22.71	1,212	33,62,033.56	89,290
02-Sep-2025	22.79	23.85	22.78	23.4	1,985	62,46,553.12	1,52,106
03-Sep-2025	23.69	23.69	23.14	23.4	1,345	36,38,824.38	93,889
04-Sep-2025	23.9	23.9	23	23.07	1,546	41,56,579.13	1,06,673
05-Sep-2025	23.19	23.5	22.9	23.21	1,006	39,08,163.15	96,385
08-Sep-2025	23.33	23.84	23.26	23.37	1,166	48,14,326.46	1,44,139
09-Sep-2025	23.4	23.55	23.17	23.19	837	27,89,214.8	84,416
10-Sep-2025	23.21	26.4	23.21	24.43	4,757	3,03,43,628.97	6,52,571
11-Sep-2025	24.55	24.92	24.05	24.16	1,631	62,37,030.41	1,54,298
12-Sep-2025	24.19	25.19	24.19	24.59	1,767	1,16,61,200.98	3,40,868
15-Sep-2025	24.34	24.84	24.34	24.6	1,235	60,48,760.2	1,94,744
16-Sep-2025	24.75	24.87	24.5	24.52	980	53,76,530.38	1,57,541
17-Sep-2025	24.68	24.96	24.65	24.85	1,408	71,67,148.57	1,97,384

3i Infotech: Related NEWS

No Record Found

Invest wise with Expert advice