3i Infotech

3i Infotech Ltd Historical Data

NSEBSE

₹19.09

(-1.80%)

Oct 17, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

18/09/2025

To Date

18/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Sep-2025	23.69	24.17	23.39	23.65	3,625	1,46,16,227.39	3,60,756
19-Sep-2025	23.65	24.52	22.95	23.71	5,902	2,26,06,076.77	4,05,522
22-Sep-2025	23.69	23.7	22.94	23.04	2,698	95,26,668.42	2,23,532
23-Sep-2025	23.03	23.32	23.03	23.11	1,504	48,87,939.79	1,45,811
24-Sep-2025	23	23.45	22.91	23.07	1,729	72,27,480.2	2,32,677
25-Sep-2025	23.26	23.26	22.18	22.6	2,136	1,32,05,568.62	3,98,508
26-Sep-2025	22.58	22.58	21.61	21.98	4,803	2,72,68,839.2	8,92,308
29-Sep-2025	21.62	21.94	20.85	20.97	4,435	1,69,82,409.46	4,46,275
30-Sep-2025	21.01	21.8	20.83	21.57	1,873	90,80,764.82	2,53,996
01-Oct-2025	21.46	21.8	21.33	21.58	1,434	67,20,272.29	2,02,035
03-Oct-2025	21.58	22.25	21.55	22.14	2,010	96,12,995.99	3,02,362
06-Oct-2025	22.14	22.16	21.25	21.35	2,093	60,81,095.17	1,63,956
07-Oct-2025	21.35	21.35	19.66	19.99	5,109	2,34,50,514.99	7,65,980
08-Oct-2025	20.02	20.09	19.5	19.6	2,860	1,54,38,775.41	4,73,286
09-Oct-2025	19.6	19.7	19.05	19.12	2,165	96,59,203.76	3,42,009
10-Oct-2025	19.22	19.96	19.21	19.81	2,948	1,36,99,401.7	3,99,445
13-Oct-2025	19.81	20.08	19.53	19.83	1,972	1,08,00,204.09	2,51,446
14-Oct-2025	20.05	20.05	19.59	19.62	1,393	56,58,401.37	1,55,567
15-Oct-2025	19.8	20.09	19.35	19.57	1,672	85,50,885.13	2,57,741
16-Oct-2025	19.47	19.69	19.4	19.44	1,074	44,77,616.17	1,54,819
17-Oct-2025	19.44	19.5	19	19.09	1,646	78,04,706.24	3,15,698

3i Infotech: Related NEWS

No Record Found

Invest wise with Expert advice