3MINDIA.BO - 3M India Limited

BSE - BSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj. close**Volume
17-Jul-201819,848.9519,899.9519,750.0019,750.0019,750.008
13-Jul-201819,850.0019,910.0019,850.0019,905.4019,905.4049
12-Jul-201819,950.1019,996.7019,811.8019,874.7019,874.7066
11-Jul-201820,065.0020,147.9019,850.0019,897.9019,897.9091
10-Jul-201819,970.9020,290.9019,851.0019,956.2019,956.2061
09-Jul-201819,832.0019,910.1019,650.3019,894.3019,894.3072
06-Jul-201819,760.1019,850.0019,760.1019,831.6019,831.6055
05-Jul-201819,500.0019,669.9019,460.0019,635.1019,635.1085
04-Jul-201819,442.1019,610.0019,442.1019,519.8019,519.8016
03-Jul-201819,830.0019,830.0019,550.0019,692.8019,692.80121
02-Jul-201819,600.0019,888.0019,575.0019,800.1019,800.1016
29-Jun-201819,672.0019,699.9019,510.2019,629.7019,629.70101
28-Jun-201819,370.6019,499.8018,999.9019,361.9019,361.9077
27-Jun-201819,797.6019,800.0019,452.2019,678.9019,678.9045
26-Jun-201819,222.0019,967.8019,222.0019,808.0019,808.0027
25-Jun-201820,000.0020,200.0019,701.0019,785.8019,785.80276
22-Jun-201819,688.0020,088.9019,450.0020,016.7020,016.70154
21-Jun-201820,006.0020,348.9019,716.3019,887.2019,887.20640
20-Jun-201819,140.7020,189.0018,911.0019,831.2019,831.2089
19-Jun-201819,450.0019,580.8019,200.1019,251.2019,251.2038
18-Jun-201819,471.0019,543.8019,420.1019,420.2019,420.2014
15-Jun-201819,368.2019,891.9019,320.0019,700.0019,700.00167
14-Jun-201819,204.2019,700.0018,999.9019,662.1019,662.10171
13-Jun-201819,000.0019,199.0019,000.0019,184.1019,184.1081
12-Jun-201819,060.1019,136.1018,777.4018,836.1018,836.10603
11-Jun-201818,900.0019,450.0018,853.1019,047.6019,047.60273
08-Jun-201818,465.0019,000.0018,465.0018,954.7018,954.70309
07-Jun-201818,645.3018,880.4018,365.1018,521.5018,521.50281
06-Jun-201818,470.9018,720.1018,213.7018,432.2018,432.20402
05-Jun-201818,779.1018,779.1018,530.0018,661.9018,661.90158
04-Jun-201819,134.6019,275.0018,800.0018,827.8018,827.80318
01-Jun-201819,555.1019,597.2019,178.1019,277.6019,277.60159
31-May-201820,223.3020,223.3019,200.0019,397.9019,397.90459
30-May-201819,707.7020,105.7019,707.7020,030.2020,030.20238
29-May-201819,995.7020,092.4019,763.6020,040.4020,040.40125
28-May-201819,950.1020,109.7019,633.0019,933.9019,933.90317
25-May-201820,163.8020,489.0019,812.0019,941.5019,941.50161
24-May-201819,702.4020,120.6019,702.4020,088.4020,088.40280
23-May-201819,226.0019,949.0019,226.0019,562.3019,562.30527
22-May-201819,300.0019,510.8019,029.3019,416.6019,416.60219
21-May-201820,375.0020,375.0019,235.1019,302.5019,302.50283
18-May-201820,158.0020,250.0019,802.1019,848.1019,848.1092
17-May-201820,330.4020,330.4020,048.9020,075.8020,075.80110
16-May-201820,358.8020,378.1020,200.0020,301.8020,301.80253
15-May-201820,323.2020,503.1020,200.1020,266.4020,266.4040
14-May-201820,387.4020,575.0020,387.4020,497.5020,497.50152
11-May-201820,389.9020,512.5020,240.0020,299.2020,299.20350
10-May-201820,635.0020,635.0020,000.0020,169.3020,169.30385
09-May-201820,624.3020,629.7020,531.0020,560.9020,560.9031
08-May-201820,619.7020,670.2020,550.0020,605.9020,605.9052
07-May-201820,400.0020,549.0020,311.1020,461.1020,461.1075
04-May-201820,500.0020,653.7020,375.0020,470.6020,470.60138
03-May-201820,500.0020,585.0020,400.0020,565.7020,565.7054
02-May-201820,600.0021,034.5020,399.9020,629.1020,629.10481
30-Apr-201820,498.0020,558.4020,399.0020,482.3020,482.30271
27-Apr-201820,409.2020,572.2020,400.1020,495.5020,495.5036
26-Apr-201820,429.8020,530.0020,377.4020,515.1020,515.10105
25-Apr-201820,190.1020,517.2020,190.1020,456.2020,456.2083
24-Apr-201820,548.3020,590.0020,070.8020,335.7020,335.70279
23-Apr-201820,518.3020,665.8020,450.0020,481.4020,481.4075
20-Apr-201820,888.0020,888.0020,450.0020,500.2020,500.2083
19-Apr-201820,560.8020,688.0020,551.0020,650.1020,650.1051
18-Apr-201820,589.7020,786.1020,515.0020,688.1020,688.1038
17-Apr-201820,659.9020,882.0020,415.7020,542.4020,542.40319
16-Apr-201820,852.7020,883.6020,408.7020,512.6020,512.60303
13-Apr-201820,402.0021,109.9020,402.0020,997.2020,997.20180
12-Apr-201820,498.5020,700.0020,403.0020,585.8020,585.8077
11-Apr-201820,610.1020,830.0020,300.2020,430.1020,430.10128
10-Apr-201820,591.6020,744.5020,580.0020,620.2020,620.20133
09-Apr-201820,950.0021,038.5020,465.8020,571.7020,571.70490
06-Apr-201820,698.6020,965.8020,640.8020,736.3020,736.30200
05-Apr-201820,500.0020,710.0020,412.0020,642.2020,642.20245
04-Apr-201820,358.3020,979.4019,921.9020,147.6020,147.60414
03-Apr-201820,134.9020,250.0019,976.6020,111.5020,111.50175
02-Apr-201819,544.9020,099.9019,430.1020,017.2020,017.20214
28-Mar-201819,000.1019,453.9019,000.1019,383.6019,383.60466
27-Mar-201819,075.4019,229.4019,000.1019,096.4019,096.40396
26-Mar-201819,150.0019,250.0018,801.0019,062.8019,062.80267
23-Mar-201819,448.3019,448.3018,918.2019,187.8019,187.80303
22-Mar-201819,605.2019,660.0019,501.0019,551.8019,551.8053
21-Mar-201819,571.2019,759.7019,501.0019,548.8019,548.80123
20-Mar-201819,650.6019,815.3019,577.0019,686.9019,686.9037
19-Mar-201819,993.4019,993.4019,625.0019,686.8019,686.80163
16-Mar-201820,036.7020,036.7019,751.0019,860.2019,860.20376
15-Mar-201820,289.0020,289.0019,922.4020,122.5020,122.50206
14-Mar-201820,209.6020,300.0020,070.1020,194.7020,194.70146
13-Mar-201820,262.2020,401.0020,100.1020,226.5020,226.5096
12-Mar-201820,376.1020,488.4020,136.7020,179.6020,179.60154
09-Mar-201820,529.5020,587.6020,206.2020,290.8020,290.80190
08-Mar-201820,698.3020,698.3020,109.6020,302.2020,302.20188
07-Mar-201820,600.0020,763.1020,404.7020,453.7020,453.70137
06-Mar-201820,950.0021,000.0020,600.0020,703.9020,703.90181
05-Mar-201820,900.0021,360.0020,601.0020,760.6020,760.60624
01-Mar-201820,915.0021,684.0020,650.1021,031.6021,031.60410
28-Feb-201820,435.1020,900.0020,434.0020,683.1020,683.10161
27-Feb-201820,670.0020,670.0020,427.5020,547.7020,547.70153
26-Feb-201820,752.4020,937.8020,605.0020,666.6020,666.6065
23-Feb-201820,664.5020,899.0020,664.4020,751.2020,751.20246
22-Feb-201820,555.4020,800.0020,514.2020,648.1020,648.10435
21-Feb-201820,838.4020,880.9020,421.2020,529.7020,529.70386
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...