• Sensex   33825.53   522.01  sensex_up_arr
  • Nifty   9979.10   152.95   sensex_up_arr
  • Bank Nifty   20530.20   2.86   sensex_up_arr
  • BSE Midcap   12302.69   1.20  sensex_up_arr
  • USDINR   75.33   -0.54   sensex_dwn_arr
Historical Price
Home >> Markets >> Corporate Information >> Historical Price
3i Infotech LtdIndustry : Computers - Software - Medium / Small
BSE Code:532628
ISIN Demat:INE748C01020
Book Value(Rs):2.60
NSE Symbol:3IINFOTECH
Div & Yield %:0
Market Cap (Rs Cr.):276.45
P/E(TTM):2.16
EPS(TTM):0.79
Face Value(Rs):10
  Change Company 
Particulars High (Rs) Low (Rs) Close (Rs) P/E High P/E Low P/E Close Mkt Cap. (Rs)
May 2020 1.75 1.35 1.65 1.17 0.83 1.06 266.75
Apr 2020 2.18 1.18 1.61 1.70 0.74 1.04 260.28
Mar 2020 2.10 1.15 1.32 1.47 0.66 0.85 213.40
Feb 2020 2.50 1.90 1.94 1.81 1.20 1.25 313.63
Jan 2020 2.94 1.97 2.25 2.18 1.24 1.45 363.75
Share Prices Of 2019
Dec 2019 2.26 1.92 1.99 1.66 1.22 1.28 321.71
Nov 2019 2.10 1.86 1.96 1.43 1.17 1.26 316.86
Oct 2019 2.36 1.81 1.97 1.62 1.07 1.27 318.48
Sep 2019 2.70 1.70 2.03 1.89 1.07 1.31 328.18
Aug 2019 2.34 1.60 1.73 1.55 0.98 1.11 279.68
Jul 2019 3.40 2.24 2.27 2.29 1.42 1.46 366.98
Jun 2019 3.86 3.20 3.29 2.64 2.00 2.12 531.88
May 2019 4.10 3.35 3.50 2.76 2.12 2.26 565.83
Apr 2019 4.51 3.65 3.77 2.97 2.33 2.43 609.48
Mar 2019 4.14 3.41 3.84 2.78 2.12 2.47 620.79
Feb 2019 3.99 2.67 3.42 0.00 0.00 0.00 552.89
Jan 2019 4.10 3.27 3.32 0.00 0.00 0.00 536.73
Share Prices Of 2018
Dec 2018 3.89 3.46 3.64 0.00 0.00 0.00 588.46
Nov 2018 4.70 3.30 3.75 0.00 0.00 0.00 605.97
Oct 2018 3.80 3.05 3.37 0.00 0.00 0.00 544.56
Sep 2018 4.18 3.30 3.33 0.00 0.00 0.00 538.10
Aug 2018 4.09 3.42 3.63 0.00 0.00 0.00 586.44
Jul 2018 4.64 3.38 3.58 0.00 0.00 0.00 578.37
Jun 2018 5.01 3.94 4.32 0.00 0.00 0.00 697.91
May 2018 5.17 3.90 4.80 0.00 0.00 0.00 775.45
Apr 2018 6.00 4.73 4.93 0.00 0.00 0.00 796.45
Mar 2018 6.05 4.42 5.03 0.00 0.00 0.00 812.52
Feb 2018 6.50 5.40 5.85 11.53 8.99 10.23 943.44
Jan 2018 9.27 6.09 6.13 14.82 10.48 10.62 979.61
Share Prices Of 2017
Dec 2017 8.05 3.74 8.05 11.65 5.21 11.65 1,073.99
Nov 2017 4.30 3.75 3.84 6.50 5.09 5.55 511.91
Oct 2017 4.14 3.74 3.78 6.32 5.35 5.46 503.91
Sep 2017 4.29 3.76 3.83 6.14 5.38 5.54 510.57
Aug 2017 4.26 3.60 4.08 6.05 4.86 5.69 524.69
Jul 2017 4.87 4.15 4.17 7.13 5.76 5.82 536.26
Jun 2017 4.90 4.02 4.27 7.31 4.92 5.95 549.12
May 2017 5.89 4.47 4.57 8.40 5.65 6.17 569.41
Apr 2017 6.00 5.02 5.53 8.06 6.20 7.18 662.01
Mar 2017 5.38 4.70 5.05 7.06 5.72 6.48 597.74
Feb 2017 5.77 5.12 5.14 0.00 0.00 0.00 594.05
Jan 2017 6.79 5.55 5.59 0.00 0.00 0.00 646.06
Share Prices Of 2016
Dec 2016 6.13 5.21 5.63 0.00 0.00 0.00 589.71
Nov 2016 6.81 4.91 5.49 0.00 0.00 0.00 493.49
Oct 2016 7.20 5.64 6.70 0.00 0.00 0.00 602.25
Sep 2016 6.49 5.01 5.74 0.00 0.00 0.00 515.96
Aug 2016 6.40 4.75 5.25 0.00 0.00 0.00 336.76
Jul 2016 5.95 4.90 5.09 0.00 0.00 0.00 326.49
Jun 2016 5.67 3.75 5.09 0.00 0.00 0.00 326.17
May 2016 4.34 3.81 3.85 0.00 0.00 0.00 246.71
Apr 2016 4.60 4.13 4.26 0.00 0.00 0.00 272.98
Mar 2016 4.78 4.00 4.16 0.00 0.00 0.00 266.57
Feb 2016 5.35 3.83 3.95 0.00 0.00 0.00 253.12
Jan 2016 5.97 4.31 4.68 0.00 0.00 0.00 297.74
Adani Ports & Special Economic Zone Ltd     339.95   Up   10.60 (3.22%)   Asian Paints Ltd     1,709.30   Up   16.05 (0.95%)   Axis Bank Ltd     410.10   Up   13.15 (3.31%)   Bajaj Auto Ltd     2,796.10   Up   37.80 (1.37%)   Bajaj Finance Ltd     2,346.20   Up   185.35 (8.58%)   Bajaj Finserv Ltd     5,184.70   Up   421.50 (8.85%)   Bharat Petroleum Corporation Ltd     341.60   Down   -4.70 (-1.36%)   Bharti Airtel Ltd     558.10   Down   -0.95 (-0.17%)   Bharti Infratel Ltd     223.25   Down   -1.00 (-0.45%)   Britannia Industries Ltd     3,451.00   Up   16.15 (0.47%)   Cipla Ltd     637.60   Down   -4.90 (-0.76%)   Coal India Ltd     143.40   Down   -5.15 (-3.47%)   Dr Reddys Laboratories Ltd     3,895.30   Down   -58.25 (-1.47%)   Eicher Motors Ltd     17,396.25   Up   410.50 (2.42%)   GAIL (India) Ltd     96.55   Up   4.60 (5.00%)   Grasim Industries Ltd     596.35   Up   12.85 (2.20%)   HCL Technologies Ltd     560.20   Up   0.45 (0.08%)   HDFC Bank Ltd     1,001.00   Up   13.35 (1.35%)   Hero Honda Motors Ltd     2,318.25   Down   -8.05 (-0.35%)   Hindalco Industries Ltd     141.15   Up   2.00 (1.44%)   Hindustan Unilever Ltd     2,107.40   Down   -1.15 (-0.05%)   Housing Development Finance Corporation Ltd     1,813.55   Up   75.85 (4.36%)   ICICI Bank Ltd     348.40   Up   9.15 (2.70%)   Indian Oil Corporation Ltd     85.80   Down   -0.35 (-0.41%)   IndusInd Bank Ltd     434.70   Up   24.60 (6.00%)   Infosys Technologies Ltd     708.10   Up   8.55 (1.22%)   ITC Ltd     197.25   Down   -3.30 (-1.65%)   JSW Steel Ltd     192.15   Down   -1.80 (-0.93%)   Kotak Mahindra Bank Ltd     1,342.90   Up   94.50 (7.57%)   Larsen & Toubro Ltd     945.45   Up   17.30 (1.86%)   Mahindra & Mahindra Ltd     462.85   Up   1.75 (0.38%)   Maruti Suzuki India Ltd     5,690.10   Down   -103.50 (-1.79%)   Nestle India Ltd     17,014.45   Down   -169.00 (-0.98%)   NIFTY (S&P CNX)     9,979.10   Up   152.95 (1.56%)   NTPC Ltd     96.75   Down   -1.15 (-1.17%)   Oil & Natural Gas Corpn Ltd     84.30   Up   0.35 (0.42%)   Power Grid Corporation of India Ltd     165.05   Up   6.20 (3.90%)   Reliance Industries Ltd     1,535.70   Up   15.35 (1.01%)   Shree Cement Ltd     21,201.00   Up   131.65 (0.62%)   State Bank of India     170.25   Up   0.20 (0.12%)   Sun Pharmaceuticals Industries Ltd     473.10   Up   7.70 (1.65%)   Tata Consultancy Services Ltd     2,047.15   Up   1.90 (0.09%)   Tata Motors Ltd     96.50   Up   6.95 (7.76%)   Tata Steel Ltd     319.40   Up   4.20 (1.33%)   Tech Mahindra Ltd     547.50   Up   3.95 (0.73%)   Titan Company Ltd     976.15   Up   17.25 (1.80%)   UltraTech Cement Ltd     3,834.25   Up   18.55 (0.49%)   UPL Ltd     424.70   Up   5.40 (1.29%)   Vedanta Ltd     96.90   Up   3.25 (3.47%)   Wipro Ltd     215.85   Up   0.80 (0.37%)   Zee Entertainment Enterprises Ltd     198.95   Up   13.05 (7.02%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com

Want Us to Call You?