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

3i Infotech - 3IINFOLTD Share Price History

3i Infotech

CMP as on 21-Jan-22 15:54

81.55

Open

₹ 85.50

Turnover (lac)

₹ 1,340

Prev. Close

₹ 85.45

Day's Vol (shares)

₹ 16,43,362

Day's Range (₹)

₹ 81.20
₹ 85.75

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 ()
20-Jan-2022 86.50 87.50 85.20 85.50 5,253 47.90 374,921 2.25 -1.10
19-Jan-2022 85.50 87.90 84.60 86.50 7,697 104 796,780 3.30 1
18-Jan-2022 88.50 89.80 85.10 85.90 9,669 107 856,364 4.70 -2.70
17-Jan-2022 91.50 91.80 87.80 88.30 11,290 125 1,092,233 4 -3.20
14-Jan-2022 88.60 92.60 87.70 90.90 12,024 205 1,086,670 4.90 2.30
13-Jan-2022 87.70 89 87.60 88.30 9,119 106 741,576 1.45 0.60
12-Jan-2022 85.50 90.60 85.50 86.90 18,773 400 1,674,525 5.10 1.40
11-Jan-2022 90 91.20 85.90 86.30 18,532 186 1,449,893 5.30 -3.80
10-Jan-2022 92.50 92.90 90.20 90.40 14,183 121 959,541 2.65 -2.10
07-Jan-2022 90.10 94.40 90 91.70 11,647 282 845,414 4.40 1.60
06-Jan-2022 89.10 90.90 89.10 90 10,404 94.90 653,907 1.75 0.85
05-Jan-2022 92.60 94.30 90.60 91.10 11,390 128 784,883 3.75 -1.60
04-Jan-2022 92 95.20 92 92.60 11,753 151 787,399 3.20 0.60
03-Jan-2022 94.60 96.90 92.40 93.40 14,040 160 874,108 4.50 -1.10
31-Dec-2021 92 95.90 91.30 94.70 15,942 332 1,360,908 4.55 2.65
30-Dec-2021 93.50 93.70 90.60 91.30 9,699 94.10 693,552 3.05 -2.20
29-Dec-2021 95.30 95.80 92 92.50 11,710 115 804,572 3.80 -2.80
28-Dec-2021 91.90 95.50 91.30 95.30 16,684 301 1,081,213 4.20 3.40
27-Dec-2021 91.90 94.20 90.10 91 15,646 134 666,498 4.10 -1
24-Dec-2021 93.80 95.10 89.70 91.80 15,210 140 740,162 5.40 -2.10
23-Dec-2021 98.40 98.70 93.70 93.80 20,698 425 2,201,799 5 -4.60
22-Dec-2021 95.50 99.90 95.30 98.60 24,186 411 1,839,959 4.60 3.10
21-Dec-2021 97.70 99.80 95.10 95.10 34,366 1,154 2,961,521 4.65 -2.60

OPEN A DEMAT ACCOUNT & Get
FREE Benefits worth 10,000

Open ZERO Brokerage Demat Account

  • 0

    Delivery Brokerage for Lifetime

  • 20

    Per order for Intraday, F&O, Currency & Commodity