3IINFOLTD Historical Share Price Data

3i Infotech

CMP as on 06-Oct-22 10:04

44.50

Open

₹ 44.05

Turnover (lac)

₹ 35

Prev. Close

₹ 43.70

Day's Vol (shares)

₹ 79,233

Day's Range (₹)

₹ 44.05
₹ 44.95

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 ()
04-Oct-2022 44 44.60 43.50 43.70 3,447 18.10 196,746 1.05 -0.30
03-Oct-2022 43.90 44.40 43 43.40 2,454 9.44 138,955 1.35 -0.50
30-Sep-2022 44 44.50 40.20 43.90 3,514 15.90 203,022 4.30 -0.10
29-Sep-2022 45.60 45.70 43.30 43.80 2,575 10.30 130,407 2.40 -1.90
28-Sep-2022 44.40 44.80 43.50 43.70 3,016 13.80 180,406 1.30 -0.70
27-Sep-2022 44.30 46 44 44.40 2,719 11.30 134,796 2 0.10
26-Sep-2022 44.80 45 43.10 44.10 3,805 17.10 207,900 1.85 -0.70
23-Sep-2022 46.90 47.60 45.10 45.30 3,059 18.50 273,983 2.55 -1.60
22-Sep-2022 47 48.40 46.50 46.70 4,446 21.60 267,921 1.90 -0.30
21-Sep-2022 48.60 49.30 46.60 47 5,107 28.50 376,367 2.65 -1.60
20-Sep-2022 48.70 49.60 48 48.30 3,488 19.20 248,891 1.60 -0.40
19-Sep-2022 49.70 50.40 48 48.20 4,296 24.80 318,102 2.40 -1.50
16-Sep-2022 51.70 52.50 48.60 49.70 11,692 66.40 691,448 3.90 -2
15-Sep-2022 50.60 52.80 50.10 51.50 8,394 58.20 330,369 2.75 0.90
14-Sep-2022 50 52.30 49.70 50.30 7,270 52.60 463,454 2.60 0.30
13-Sep-2022 53.30 53.30 51.20 51.50 5,292 34.90 369,462 2.10 -1.80
12-Sep-2022 53.30 54.20 52.20 52.60 11,543 120 1,040,319 2 -0.80
09-Sep-2022 49 53.30 47.40 52.60 20,931 196 1,604,492 5.90 3.55
08-Sep-2022 47 48.70 46.70 47 5,068 30.50 324,106 1.95 0
07-Sep-2022 46.30 47.50 46.30 46.60 4,027 17.20 209,480 1.25 0.30
06-Sep-2022 47 48.40 46.80 47.10 5,941 31.80 311,902 1.65 0.10

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