BSE - Free Realtime Quote INR

3I INFOTECH LTD. (3IINFOLTD.BO)

Compare
27.38 +0.34 (+1.26%)
As of 10:40 AM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Oct 30, 2024 27.18 27.49 26.98 27.38 27.38 51,111
Oct 29, 2024 26.50 27.44 26.50 27.04 27.04 84,549
Oct 28, 2024 26.60 27.23 25.88 26.92 26.92 134,330
Oct 25, 2024 26.87 26.88 25.56 26.08 26.08 139,207
Oct 24, 2024 27.62 27.73 26.60 26.87 26.87 141,121
Oct 23, 2024 27.00 27.74 26.76 27.62 27.62 133,430
Oct 22, 2024 27.87 27.87 26.90 27.00 27.00 176,162
Oct 21, 2024 29.07 29.18 27.66 27.87 27.87 136,531
Oct 18, 2024 28.79 29.10 28.20 29.00 29.00 152,474
Oct 17, 2024 29.75 30.03 28.60 28.80 28.80 184,216
Oct 16, 2024 30.48 30.48 29.87 29.97 29.97 74,310
Oct 15, 2024 30.40 30.50 30.01 30.08 30.08 97,592
Oct 14, 2024 30.47 30.71 30.01 30.11 30.11 75,277
Oct 11, 2024 30.21 30.54 30.18 30.33 30.33 108,122
Oct 10, 2024 30.89 30.89 30.21 30.35 30.35 149,727
Oct 9, 2024 30.60 30.85 30.25 30.50 30.50 122,201
Oct 8, 2024 29.89 30.48 29.67 30.21 30.21 144,797
Oct 7, 2024 31.99 32.00 29.48 29.67 29.67 267,113
Oct 4, 2024 32.75 32.75 31.59 31.73 31.73 116,628
Oct 3, 2024 32.50 32.99 32.00 32.19 32.19 62,329
Oct 1, 2024 31.82 33.40 31.82 33.04 33.04 199,348
Sep 30, 2024 32.70 32.70 31.86 32.11 32.11 51,121
Sep 27, 2024 33.11 33.59 31.76 32.06 32.06 85,648
Sep 26, 2024 32.13 34.50 32.13 33.11 33.11 247,467
Sep 25, 2024 32.89 32.89 32.00 32.13 32.13 67,603
Sep 24, 2024 32.72 32.83 32.27 32.49 32.49 84,121
Sep 23, 2024 32.52 33.10 32.52 32.72 32.72 105,993
Sep 20, 2024 33.32 33.32 32.36 32.51 32.51 131,341
Sep 19, 2024 33.74 33.74 32.54 32.67 32.67 137,743
Sep 18, 2024 33.25 33.98 32.93 33.10 33.10 151,321
Sep 17, 2024 33.50 33.70 33.00 33.12 33.12 72,931
Sep 16, 2024 33.85 34.00 33.36 33.51 33.51 105,899
Sep 13, 2024 33.70 34.10 33.41 33.68 33.68 184,873
Sep 12, 2024 33.36 33.44 32.96 33.27 33.27 135,556
Sep 11, 2024 33.15 33.87 32.94 33.08 33.08 172,818
Sep 10, 2024 32.89 33.61 32.89 33.24 33.24 80,947
Sep 9, 2024 33.48 33.48 32.52 32.89 32.89 112,718
Sep 6, 2024 33.40 33.86 33.00 33.09 33.09 105,471
Sep 5, 2024 34.13 34.13 33.25 33.37 33.37 117,614
Sep 4, 2024 33.68 34.06 33.27 33.46 33.46 147,720
Sep 3, 2024 34.00 35.00 33.51 33.83 33.83 205,277
Sep 2, 2024 35.05 35.25 34.02 34.17 34.17 141,137
Aug 30, 2024 35.27 35.56 35.06 35.13 35.13 94,814
Aug 29, 2024 36.88 36.88 35.02 35.27 35.27 77,613
Aug 28, 2024 35.03 38.16 35.03 36.16 36.16 459,705
Aug 26, 2024 35.30 36.28 35.30 35.59 35.59 69,274
Aug 23, 2024 35.50 35.91 35.32 35.45 35.45 41,221
Aug 22, 2024 35.00 35.95 35.00 35.40 35.40 88,361
Aug 21, 2024 34.85 35.46 34.85 34.97 34.97 163,619
Aug 20, 2024 34.49 35.20 34.41 35.01 35.01 120,078
Aug 19, 2024 33.60 34.73 33.60 34.48 34.48 101,906
Aug 16, 2024 33.49 34.32 33.21 33.70 33.70 205,430
Aug 14, 2024 33.49 33.49 32.79 33.16 33.16 87,595
Aug 13, 2024 33.88 34.40 33.37 33.43 33.43 119,952
Aug 12, 2024 34.01 34.32 33.62 33.88 33.88 203,926
Aug 9, 2024 34.60 35.23 33.83 34.03 34.03 158,044
Aug 8, 2024 35.22 35.35 34.58 34.81 34.81 103,518
Aug 7, 2024 34.45 35.48 34.20 35.22 35.22 162,809
Aug 6, 2024 34.17 35.12 34.00 34.12 34.12 64,735
Aug 5, 2024 34.15 35.27 34.10 34.17 34.17 267,137
Aug 2, 2024 36.00 36.00 35.30 35.70 35.70 96,268
Aug 1, 2024 37.00 37.10 36.06 36.14 36.14 188,347
Jul 31, 2024 37.13 37.55 36.91 36.98 36.98 135,053
Jul 30, 2024 37.30 37.85 37.00 37.13 37.13 179,085
Jul 29, 2024 37.43 38.34 37.25 37.36 37.36 133,071
Jul 26, 2024 37.00 39.14 36.90 37.57 37.57 266,450
Jul 25, 2024 36.25 38.35 36.25 37.16 37.16 183,179
Jul 24, 2024 36.33 37.49 36.32 37.09 37.09 106,334
Jul 23, 2024 36.99 37.03 35.26 36.35 36.35 170,176
Jul 22, 2024 37.12 37.50 36.45 36.76 36.76 134,710
Jul 19, 2024 38.98 38.98 37.00 37.09 37.09 64,865
Jul 18, 2024 38.17 39.15 37.30 38.32 38.32 114,038
Jul 16, 2024 38.40 39.07 37.80 37.93 37.93 59,687
Jul 15, 2024 38.53 39.60 37.87 38.37 38.37 341,080
Jul 12, 2024 38.78 39.90 38.01 38.31 38.31 131,406
Jul 11, 2024 38.11 39.34 38.11 38.55 38.55 139,648
Jul 10, 2024 39.10 39.57 37.60 38.53 38.53 190,402
Jul 9, 2024 40.40 40.77 39.29 39.37 39.37 239,589
Jul 8, 2024 40.30 42.58 40.14 40.42 40.42 739,521
Jul 5, 2024 39.85 41.58 39.27 40.21 40.21 511,406
Jul 4, 2024 39.21 40.77 38.37 39.82 39.82 537,281
Jul 3, 2024 37.23 39.40 35.98 39.02 39.02 577,046
Jul 2, 2024 36.90 37.33 36.00 36.29 36.29 73,247
Jul 1, 2024 37.21 37.21 36.37 36.65 36.65 159,942
Jun 28, 2024 35.25 37.33 35.25 36.48 36.48 130,853
Jun 27, 2024 37.00 37.00 35.00 35.19 35.19 226,460
Jun 26, 2024 36.50 37.44 36.25 36.41 36.41 128,111
Jun 25, 2024 37.40 37.40 36.30 36.50 36.50 117,671
Jun 24, 2024 37.19 37.50 36.59 36.99 36.99 133,504
Jun 21, 2024 37.69 38.51 37.00 37.19 37.19 258,444
Jun 20, 2024 37.46 38.99 37.46 37.68 37.68 390,989
Jun 19, 2024 36.50 39.21 36.13 37.92 37.92 246,093
Jun 18, 2024 36.14 36.95 36.14 36.31 36.31 180,760
Jun 14, 2024 37.13 37.53 36.55 36.70 36.70 249,522
Jun 13, 2024 37.20 38.03 37.00 37.32 37.32 246,022
Jun 12, 2024 37.50 37.82 36.35 36.81 36.81 152,142
Jun 11, 2024 36.40 38.20 36.15 37.49 37.49 204,904
Jun 10, 2024 37.32 37.83 36.53 36.73 36.73 194,131
Jun 7, 2024 32.75 38.36 32.27 37.87 37.87 811,613
Jun 6, 2024 32.20 33.35 31.85 32.14 32.14 488,625
Jun 5, 2024 32.31 32.79 31.67 32.02 32.02 224,503
Jun 4, 2024 34.61 34.61 30.81 31.97 31.97 469,875
Jun 3, 2024 35.70 35.70 34.50 34.61 34.61 246,025
May 31, 2024 35.00 35.67 34.65 34.88 34.88 124,909
May 30, 2024 37.70 37.70 36.35 36.48 36.48 92,903
May 29, 2024 36.85 37.87 36.85 37.21 37.21 88,032
May 28, 2024 37.35 37.67 36.90 37.40 37.40 41,549
May 27, 2024 38.78 38.78 37.05 37.19 37.19 54,556
May 24, 2024 37.07 38.65 37.07 38.02 38.02 113,098
May 23, 2024 38.10 38.32 37.34 37.61 37.61 49,001
May 22, 2024 38.30 38.48 37.92 38.05 38.05 43,551
May 21, 2024 38.86 39.30 38.00 38.26 38.26 53,636
May 17, 2024 39.26 39.71 39.23 39.42 39.42 73,595
May 16, 2024 37.07 39.50 37.07 39.16 39.16 133,125
May 15, 2024 38.49 38.49 37.00 37.25 37.25 141,853
May 14, 2024 37.09 38.40 37.09 37.98 37.98 85,584
May 13, 2024 36.14 37.30 35.72 37.09 37.09 152,280
May 10, 2024 36.65 37.05 35.50 36.88 36.88 159,980
May 9, 2024 38.02 38.36 35.49 35.84 35.84 178,820
May 8, 2024 37.20 38.65 37.00 38.31 38.31 121,376
May 7, 2024 38.14 38.35 36.90 37.16 37.16 172,518
May 6, 2024 39.02 39.20 37.90 38.12 38.12 98,784
May 3, 2024 39.28 39.39 38.48 38.78 38.78 198,560
May 2, 2024 38.96 39.54 38.63 38.91 38.91 114,723
Apr 30, 2024 39.99 40.30 38.65 38.89 38.89 272,501
Apr 29, 2024 40.07 40.67 39.52 39.69 39.69 86,437
Apr 26, 2024 40.09 40.58 39.80 39.95 39.95 164,407
Apr 25, 2024 40.84 40.84 39.79 40.25 40.25 239,411
Apr 24, 2024 38.91 41.95 38.91 40.15 40.15 486,467
Apr 23, 2024 38.36 39.32 38.36 38.82 38.82 290,860
Apr 22, 2024 39.02 39.71 38.00 38.31 38.31 283,644
Apr 19, 2024 39.38 39.38 38.55 38.81 38.81 215,557
Apr 18, 2024 39.94 40.65 39.41 39.62 39.62 82,642
Apr 16, 2024 39.74 40.90 39.60 39.79 39.79 53,302
Apr 15, 2024 40.49 40.64 39.60 39.99 39.99 225,521
Apr 12, 2024 42.78 42.78 41.41 41.73 41.73 91,725
Apr 10, 2024 42.17 42.71 41.85 42.34 42.34 194,688
Apr 9, 2024 43.54 43.54 42.15 42.28 42.28 85,032
Apr 8, 2024 44.71 45.42 43.25 43.51 43.51 79,002
Apr 5, 2024 44.27 45.41 44.27 44.78 44.78 178,617
Apr 4, 2024 44.63 45.76 44.00 45.39 45.39 174,064
Apr 3, 2024 42.69 44.98 42.43 44.62 44.62 306,108
Apr 2, 2024 42.71 43.10 41.70 42.62 42.62 409,338
Apr 1, 2024 40.83 43.45 40.04 42.93 42.93 250,759
Mar 28, 2024 39.60 40.50 39.35 39.47 39.47 561,805
Mar 27, 2024 39.21 40.07 39.11 39.42 39.42 526,397
Mar 26, 2024 41.40 42.10 39.00 39.20 39.20 284,176
Mar 22, 2024 41.50 42.47 40.85 41.93 41.93 228,561
Mar 21, 2024 40.18 42.32 40.18 41.66 41.66 146,631
Mar 20, 2024 40.45 41.13 39.45 39.87 39.87 482,084
Mar 19, 2024 41.07 41.25 40.20 40.39 40.39 282,494
Mar 18, 2024 41.09 41.85 40.30 40.96 40.96 411,869
Mar 15, 2024 42.12 43.40 40.28 40.94 40.94 221,083
Mar 14, 2024 39.81 43.74 39.25 42.79 42.79 271,795
Mar 13, 2024 44.08 44.08 38.59 39.03 39.03 420,302
Mar 12, 2024 43.43 43.70 41.00 43.29 43.29 167,112
Mar 11, 2024 45.74 46.54 41.95 42.81 42.81 162,877
Mar 7, 2024 46.84 46.98 45.29 45.69 45.69 168,407
Mar 6, 2024 46.95 47.55 44.91 46.02 46.02 214,496
Mar 5, 2024 48.03 48.41 46.95 47.12 47.12 90,235
Mar 4, 2024 49.45 49.79 47.55 47.86 47.86 258,640
Mar 1, 2024 48.36 50.16 48.36 49.20 49.20 255,358
Feb 29, 2024 48.01 49.70 47.34 48.74 48.74 242,064
Feb 28, 2024 49.17 51.24 48.40 48.89 48.89 311,831
Feb 27, 2024 50.51 51.38 49.90 50.17 50.17 117,530
Feb 26, 2024 53.76 53.76 50.15 50.57 50.57 222,619
Feb 23, 2024 51.47 52.70 51.47 52.13 52.13 93,042
Feb 22, 2024 51.41 52.32 50.50 52.16 52.16 169,091
Feb 21, 2024 52.90 53.03 50.85 51.28 51.28 148,569
Feb 20, 2024 53.00 54.11 52.10 52.46 52.46 217,167
Feb 19, 2024 53.92 53.92 52.61 53.15 53.15 153,158
Feb 16, 2024 55.38 55.49 52.70 53.16 53.16 301,239
Feb 15, 2024 49.72 55.50 49.60 55.01 55.01 536,060
Feb 14, 2024 47.29 49.81 47.00 49.22 49.22 352,915
Feb 13, 2024 48.24 48.69 45.52 47.96 47.96 652,317
Feb 12, 2024 50.04 51.74 48.00 48.21 48.21 447,787
Feb 9, 2024 54.94 54.94 49.00 50.28 50.28 337,464
Feb 8, 2024 55.61 57.21 53.60 53.97 53.97 1,194,998
Feb 7, 2024 58.93 61.11 57.82 59.81 59.81 469,318
Feb 6, 2024 56.51 59.75 56.14 58.31 58.31 386,698
Feb 5, 2024 57.08 58.14 55.50 56.09 56.09 422,010
Feb 2, 2024 57.69 58.75 56.70 56.91 56.91 444,511
Feb 1, 2024 60.12 60.12 56.50 57.56 57.56 493,759
Jan 31, 2024 60.71 63.90 59.00 61.53 61.53 1,180,976
Jan 30, 2024 60.67 61.99 60.02 60.71 60.71 819,811
Jan 29, 2024 57.42 61.38 56.90 59.88 59.88 771,440
Jan 25, 2024 58.12 58.50 56.90 57.62 57.62 366,654
Jan 24, 2024 56.90 58.70 55.05 57.24 57.24 598,582
Jan 23, 2024 56.03 60.95 55.65 56.20 56.20 1,931,467
Jan 19, 2024 52.15 54.85 52.15 53.97 53.97 150,193
Jan 17, 2024 53.01 55.44 52.75 53.65 53.65 484,946
Jan 16, 2024 55.89 56.81 53.40 54.22 54.22 218,651
Jan 15, 2024 55.53 57.01 55.26 56.04 56.04 607,210
Jan 12, 2024 53.25 57.85 53.25 55.19 55.19 543,513
Jan 11, 2024 53.41 54.31 51.60 52.03 52.03 204,577
Jan 10, 2024 54.48 54.75 52.45 52.93 52.93 213,877
Jan 9, 2024 54.95 56.25 54.55 54.83 54.83 136,394
Jan 8, 2024 53.95 54.70 53.39 54.01 54.01 81,150
Jan 5, 2024 55.07 55.46 52.37 53.64 53.64 275,988
Jan 4, 2024 56.24 56.35 54.81 55.09 55.09 358,551
Jan 3, 2024 56.78 57.48 54.45 55.64 55.64 516,770
Jan 2, 2024 52.91 60.00 52.30 56.64 56.64 2,415,192
Jan 1, 2024 49.27 52.88 49.26 52.57 52.57 1,585,529
Dec 29, 2023 45.53 51.95 45.40 49.18 49.18 1,524,531
Dec 28, 2023 45.35 45.90 44.65 45.38 45.38 222,019
Dec 27, 2023 45.02 45.86 44.61 45.16 45.16 198,982
Dec 26, 2023 45.49 45.90 44.64 45.07 45.07 164,966
Dec 22, 2023 44.59 45.75 43.96 45.38 45.38 420,823
Dec 21, 2023 44.19 44.86 42.65 44.27 44.27 588,355
Dec 20, 2023 46.76 47.85 43.69 44.20 44.20 341,324
Dec 19, 2023 47.91 47.91 46.12 46.67 46.67 317,209
Dec 18, 2023 48.29 48.45 47.10 47.57 47.57 312,734
Dec 15, 2023 45.39 48.35 44.69 47.30 47.30 1,013,778
Dec 14, 2023 44.35 46.40 44.10 44.97 44.97 366,046
Dec 13, 2023 45.54 45.54 43.79 43.95 43.95 101,765
Dec 12, 2023 44.85 46.45 44.60 45.12 45.12 288,912
Dec 11, 2023 44.99 46.00 44.25 44.60 44.60 139,468
Dec 8, 2023 45.95 46.45 44.17 44.89 44.89 130,172
Dec 7, 2023 46.89 46.89 45.36 45.59 45.59 84,919
Dec 6, 2023 44.02 47.30 44.02 46.16 46.16 420,796
Dec 5, 2023 44.81 45.35 43.20 44.21 44.21 248,436
Dec 4, 2023 45.10 45.74 44.50 44.81 44.81 177,499
Dec 1, 2023 46.85 47.09 44.35 44.64 44.64 157,320
Nov 30, 2023 47.94 47.94 46.01 46.35 46.35 219,130
Nov 29, 2023 45.59 49.80 45.20 47.97 47.97 537,751
Nov 28, 2023 47.30 47.45 44.99 45.43 45.43 436,025
Nov 24, 2023 48.90 50.87 46.55 47.10 47.10 1,254,486
Nov 23, 2023 42.00 49.73 41.78 48.57 48.57 2,335,782
Nov 22, 2023 42.13 42.60 39.80 41.77 41.77 960,894
Nov 21, 2023 40.49 42.00 39.00 41.77 41.77 975,999
Nov 20, 2023 36.93 41.89 36.93 40.35 40.35 1,397,528
Nov 17, 2023 37.25 37.45 36.60 36.93 36.93 61,746
Nov 16, 2023 36.06 37.71 36.06 36.81 36.81 187,251
Nov 15, 2023 36.76 36.98 36.00 36.28 36.28 77,209
Nov 13, 2023 36.29 36.99 35.64 36.65 36.65 95,519
Nov 10, 2023 35.66 36.20 35.20 35.42 35.42 281,866
Nov 9, 2023 36.42 36.54 35.61 35.88 35.88 125,668
Nov 8, 2023 36.69 36.80 36.00 36.33 36.33 253,401
Nov 7, 2023 37.65 38.21 37.44 37.59 37.59 73,514
Nov 6, 2023 37.39 38.44 37.39 37.73 37.73 68,278
Nov 3, 2023 36.82 38.09 36.82 37.38 37.38 79,638
Nov 2, 2023 37.26 37.74 36.64 37.43 37.43 80,386
Nov 1, 2023 37.10 37.80 36.45 37.26 37.26 68,008
Oct 31, 2023 36.12 37.24 36.12 36.33 36.33 29,551
Oct 30, 2023 36.55 37.26 36.34 36.86 36.86 37,914

Related Tickers