3i Infotech - 3IINFOLTD Share Price History

3i Infotech

CMP as on 17-May-22 15:52

50.95

1.00 2%

Open

₹ 50.65

Turnover (lac)

₹ 338

Prev. Close

₹ 49.95

Day's Vol (shares)

₹ 6,63,698

Day's Range (₹)

₹ 49.80

₹ 52.20

Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	* Spread
Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	H-L ()	C-O ()
17-May-2022	50.70	52.20	49.80	51	7,523	33.80	282,619	2.40	0.30
16-May-2022	52	52	49	50	5,445	24.60	237,126	3	-2.10
13-May-2022	46.60	52.80	46	49.70	11,364	68.70	448,190	6.80	3.05
12-May-2022	45	45.50	43.20	44.80	5,601	23.30	291,150	2.25	-0.30
11-May-2022	47	48.50	44	44.80	9,612	41.30	438,424	4.45	-2.20
10-May-2022	49.70	51.20	46	47.40	10,697	65.80	708,577	5.15	-2.30
09-May-2022	53	53.50	50.50	50.80	7,301	33.50	353,781	3	-2.20
06-May-2022	49.30	53.90	49.30	52.70	5,780	25.50	290,772	4.65	3.45
05-May-2022	54.10	55.90	53.50	53.90	5,159	25.80	230,251	2.40	-0.20
04-May-2022	57	57.40	54	54.50	5,145	19.60	204,288	3.35	-2.50
02-May-2022	56.90	56.90	55.40	55.80	4,289	16.30	175,560	1.50	-1.20
29-Apr-2022	58	58.80	57.10	57.80	5,052	23.50	225,931	1.70	-0.30
28-Apr-2022	59.30	60.80	56.90	57.40	6,383	35.50	361,860	3.90	-1.90
27-Apr-2022	60.40	60.40	58.20	58.90	5,316	32.70	316,606	2.20	-1.50
26-Apr-2022	62	63	60.10	60.40	5,490	29	291,978	2.90	-1.60
25-Apr-2022	61.20	62.80	60.20	61.70	7,200	40.20	345,151	2.60	0.45
22-Apr-2022	63.20	64.80	62.80	63.80	5,756	40.40	320,278	2	0.55
21-Apr-2022	62	65	62	63.20	6,595	43.50	311,266	2.95	1.20
20-Apr-2022	61	61.40	59.90	60.80	5,427	26.20	223,250	1.50	-0.20
19-Apr-2022	63.10	64.50	58.40	59.80	8,769	49.80	503,370	6.10	-3.30
18-Apr-2022	67	67	62.10	62.70	9,083	43.90	401,903	4.95	-4.30