Home > Share Market > Stocks > 3i Infotech > 3IINFOLTD Share Price History

3i Infotech - 3IINFOLTD Share Price History

3i Infotech

CMP as on 17-May-22 15:52

50.95

Open

₹ 50.65

Turnover (lac)

₹ 338

Prev. Close

₹ 49.95

Day's Vol (shares)

₹ 6,63,698

Day's Range (₹)

₹ 49.80
₹ 52.20

3i Infotech Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
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

OPEN A DEMAT ACCOUNT & Get
FREE Benefits Worth 5,000

Open Demat Account

  • 0

    Per Order for ETF & Mutual Funds Brokerage

  • 20

    Per Order for Delivery, Intraday, F&O, Currency & Commodity