Comparing Back to the side-by-side chart ↗
3MINDIA.NS (3MINDIA.NS) — Kurshistorie
Stand 2026-10-19 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-19 | 30400.00 | 30405.00 | 30055.00 | 30115.00 | -0.94% | 724 |
| 2026-10-16 | 30880.00 | 30880.00 | 30300.00 | 30400.00 | -0.77% | 1,429 |
| 2026-10-15 | 30510.00 | 31155.00 | 30500.00 | 30635.00 | +0.03% | 2,825 |
| 2026-10-14 | 30790.00 | 30910.00 | 30430.00 | 30625.00 | -0.55% | 1,674 |
| 2026-10-13 | 30500.00 | 30845.00 | 30030.00 | 30795.00 | +1.52% | 1,655 |
| 2026-10-12 | 30260.00 | 30505.00 | 30180.00 | 30335.00 | +0.55% | 1,480 |
| 2026-10-09 | 30140.00 | 30355.00 | 29790.00 | 30170.00 | +0.48% | 1,743 |
| 2026-10-08 | 30850.00 | 31050.00 | 29915.00 | 30025.00 | -2.60% | 3,002 |
| 2026-10-07 | 30910.00 | 31250.00 | 30475.00 | 30825.00 | -0.05% | 12,866 |
| 2026-10-06 | 30800.00 | 30950.00 | 30435.00 | 30840.00 | +1.45% | 1,680 |
| 2026-10-05 | 30825.00 | 31170.00 | 30220.00 | 30400.00 | -1.28% | 2,411 |
| 2026-10-01 | 31920.00 | 31920.00 | 30550.00 | 30795.00 | -4.24% | 6,078 |
| 2026-09-30 | 31890.00 | 32695.00 | 31890.00 | 32160.00 | +0.85% | 3,548 |
| 2026-09-29 | 33200.00 | 33400.00 | 31600.00 | 31890.00 | -4.56% | 29,335 |
| 2026-09-28 | 33965.00 | 33990.00 | 33230.00 | 33415.00 | -1.50% | 1,497 |
| 2026-09-25 | 34595.00 | 34595.00 | 33800.00 | 33925.00 | -1.92% | 2,731 |
| 2026-09-24 | 34600.00 | 34790.00 | 34285.00 | 34590.00 | -0.07% | 1,608 |
| 2026-09-23 | 34225.00 | 35000.00 | 34225.00 | 34615.00 | +1.15% | 4,992 |
| 2026-09-22 | 34890.00 | 35095.00 | 34065.00 | 34220.00 | -1.45% | 4,367 |
| 2026-09-21 | 33915.00 | 34890.00 | 33855.00 | 34725.00 | +1.85% | 4,444 |
| 2026-09-18 | 32530.00 | 34450.00 | 32380.00 | 34095.00 | +4.81% | 8,040 |
| 2026-09-17 | 32040.00 | 32640.00 | 31710.00 | 32530.00 | +1.86% | 2,039 |
| 2026-09-16 | 31710.00 | 33550.00 | 31600.00 | 31935.00 | +1.09% | 27,574 |
| 2026-09-15 | 32710.00 | 32895.00 | 31500.00 | 31590.00 | -3.42% | 2,096 |
| 2026-09-11 | 32410.00 | 32865.00 | 32400.00 | 32710.00 | -0.27% | 1,598 |
| 2026-09-10 | 32750.00 | 33330.00 | 32490.00 | 32800.00 | -0.68% | 1,403 |
| 2026-09-09 | 33145.00 | 33145.00 | 32745.00 | 33025.00 | -0.36% | 1,275 |
| 2026-09-08 | 32840.00 | 33330.00 | 32620.00 | 33145.00 | +0.93% | 2,158 |
| 2026-09-07 | 32700.00 | 32985.00 | 32480.00 | 32840.00 | -0.02% | 1,326 |
| 2026-09-04 | 32730.00 | 32965.00 | 32680.00 | 32845.00 | +0.08% | 932 |
| 2026-09-03 | 32995.00 | 33050.00 | 32665.00 | 32820.00 | -0.23% | 1,978 |
| 2026-09-02 | 33205.00 | 33290.00 | 32805.00 | 32895.00 | -1.26% | 1,858 |
| 2026-09-01 | 33470.00 | 33695.00 | 32980.00 | 33315.00 | -0.02% | 2,999 |
| 2026-08-31 | 34415.00 | 34415.00 | 33125.00 | 33320.00 | -3.18% | 7,423 |
| 2026-08-28 | 34245.00 | 34840.00 | 34130.00 | 34415.00 | +0.50% | 2,422 |
| 2026-08-27 | 33520.00 | 34515.00 | 33520.00 | 34245.00 | +2.01% | 3,288 |
| 2026-08-26 | 33695.00 | 33895.00 | 33340.00 | 33570.00 | -0.37% | 1,465 |
| 2026-08-25 | 33800.00 | 33990.00 | 33400.00 | 33695.00 | -0.56% | 1,288 |
| 2026-08-24 | 33640.00 | 34065.00 | 33530.00 | 33885.00 | +0.73% | 1,835 |
| 2026-08-21 | 33550.00 | 33885.00 | 33290.00 | 33640.00 | +0.27% | 1,581 |
| 2026-08-20 | 33790.00 | 34205.00 | 33485.00 | 33550.00 | +0.13% | 1,957 |
| 2026-08-19 | 35100.00 | 35100.00 | 33355.00 | 33505.00 | -4.12% | 7,449 |
| 2026-08-18 | 35085.00 | 35290.00 | 34900.00 | 34945.00 | +0.10% | 1,635 |
| 2026-08-17 | 35280.00 | 35280.00 | 34750.00 | 34910.00 | -1.22% | 3,192 |
| 2026-08-14 | 36565.00 | 37300.00 | 35000.00 | 35340.00 | -2.28% | 20,827 |
| 2026-08-13 | 35800.00 | 36695.00 | 35800.00 | 36165.00 | +0.64% | 4,039 |
| 2026-08-12 | 36300.00 | 36390.00 | 35760.00 | 35935.00 | -0.50% | 2,637 |
| 2026-08-11 | 36200.00 | 36470.00 | 35740.00 | 36115.00 | +0.60% | 3,128 |
| 2026-08-10 | 36280.00 | 36370.00 | 35665.00 | 35900.00 | -0.37% | 2,056 |
| 2026-08-07 | 35940.00 | 36270.00 | 35870.00 | 36035.00 | +0.10% | 3,976 |
| 2026-08-06 | 35805.00 | 36595.00 | 35710.00 | 36000.00 | +0.54% | 4,631 |
| 2026-08-05 | 35885.00 | 36280.00 | 35605.00 | 35805.00 | +0.22% | 3,173 |
| 2026-08-04 | 36100.00 | 36100.00 | 35650.00 | 35725.00 | -0.64% | 1,536 |
| 2026-08-03 | 35170.00 | 36660.00 | 35020.00 | 35955.00 | +3.87% | 6,489 |
| 2026-07-31 | 35050.00 | 35895.00 | 34485.00 | 34615.00 | -0.93% | 6,328 |
| 2026-07-30 | 35425.00 | 35635.00 | 34810.00 | 34940.00 | -1.37% | 1,703 |
| 2026-07-29 | 35400.00 | 35700.00 | 35100.00 | 35425.00 | +0.95% | 1,650 |
| 2026-07-28 | 35195.00 | 35455.00 | 34700.00 | 35090.00 | -0.30% | 2,192 |
| 2026-07-27 | 35790.00 | 35830.00 | 35150.00 | 35195.00 | -0.86% | 1,279 |
| 2026-07-24 | 35110.00 | 35790.00 | 34915.00 | 35500.00 | +0.72% | 2,736 |
| 2026-07-23 | 35600.00 | 36030.00 | 35120.00 | 35245.00 | -1.34% | 4,267 |
| 2026-07-22 | 35300.00 | 35975.00 | 35030.00 | 35725.00 | +1.58% | 5,695 |
| 2026-07-21 | 35240.00 | 35490.00 | 34865.00 | 35170.00 | -0.20% | 2,543 |
| 2026-07-20 | 34940.00 | 35570.00 | 34710.00 | 35240.00 | +1.06% | 3,974 |
| 2026-07-17 | 34900.00 | 35240.00 | 34710.00 | 34870.00 | -1.62% | 3,002 |
| 2026-07-16 | 35900.00 | 36395.00 | 35330.00 | 35445.00 | -1.35% | 5,146 |
| 2026-07-15 | 36700.00 | 36880.00 | 35800.00 | 35930.00 | -1.67% | 9,149 |
| 2026-07-14 | 36000.00 | 36690.00 | 36000.00 | 36540.00 | +0.30% | 6,617 |
| 2026-07-13 | 35300.00 | 36585.00 | 35140.00 | 36430.00 | +3.00% | 6,108 |
| 2026-07-10 | 35200.00 | 35450.00 | 34850.00 | 35370.00 | +1.80% | 2,908 |
| 2026-07-09 | 34300.00 | 35470.00 | 34300.00 | 34745.00 | +1.43% | 6,446 |
| 2026-07-08 | 35205.00 | 35495.00 | 33905.00 | 34255.00 | -2.85% | 3,946 |
| 2026-07-07 | 35200.00 | 35500.00 | 34975.00 | 35260.00 | +0.14% | 2,587 |
| 2026-07-06 | 35235.00 | 35325.00 | 34875.00 | 35210.00 | -0.07% | 2,986 |
| 2026-07-03 | 34105.00 | 35360.00 | 33800.00 | 35235.00 | +3.75% | 13,634 |
| 2026-07-02 | 33500.00 | 34150.00 | 33320.00 | 33960.00 | +1.57% | 2,869 |
| 2026-07-01 | 33100.00 | 33710.00 | 33040.00 | 33435.00 | +1.63% | 4,012 |
| 2026-06-30 | 33050.00 | 34250.00 | 32605.00 | 32900.00 | +0.58% | 7,444 |
| 2026-06-29 | 33380.00 | 34275.00 | 32330.00 | 32710.00 | -2.01% | 10,449 |
| 2026-06-25 | 33540.00 | 33780.00 | 33315.00 | 33380.00 | -0.46% | 1,511 |
| 2026-06-24 | 33600.00 | 33690.00 | 33310.00 | 33535.00 | -0.24% | 1,711 |
| 2026-06-23 | 33320.00 | 34295.00 | 33110.00 | 33615.00 | +0.87% | 6,739 |
| 2026-06-22 | 33350.00 | 33455.00 | 33160.00 | 33325.00 | +0.60% | 1,870 |
| 2026-06-19 | 33250.00 | 33400.00 | 32805.00 | 33125.00 | -0.38% | 2,784 |
| 2026-06-18 | 33000.00 | 33405.00 | 32750.00 | 33250.00 | +0.57% | 3,182 |
| 2026-06-17 | 32300.00 | 33200.00 | 32175.00 | 33060.00 | +2.35% | 3,525 |
| 2026-06-16 | 31690.00 | 32615.00 | 31435.00 | 32300.00 | +2.01% | 4,732 |
| 2026-06-15 | 31750.00 | 32195.00 | 31575.00 | 31665.00 | +0.36% | 2,529 |
| 2026-06-12 | 31550.00 | 31695.00 | 31255.00 | 31550.00 | +1.24% | 1,149 |
| 2026-06-11 | 31600.00 | 31985.00 | 31010.00 | 31165.00 | -1.31% | 1,740 |
| 2026-06-10 | 31850.00 | 31990.00 | 31530.00 | 31580.00 | -0.64% | 1,234 |
| 2026-06-09 | 31925.00 | 32095.00 | 31620.00 | 31785.00 | +0.78% | 1,671 |
| 2026-06-08 | 31800.00 | 31970.00 | 31500.00 | 31540.00 | -1.42% | 2,108 |
| 2026-06-05 | 32580.00 | 32580.00 | 31800.00 | 31995.00 | -0.91% | 2,208 |
| 2026-06-04 | 32445.00 | 32810.00 | 32060.00 | 32290.00 | -0.48% | 2,629 |
| 2026-06-03 | 32520.00 | 32700.00 | 32210.00 | 32445.00 | -0.51% | 1,512 |
| 2026-06-02 | 32400.00 | 32850.00 | 32390.00 | 32610.00 | +0.15% | 1,573 |
| 2026-06-01 | 33090.00 | 33200.00 | 32350.00 | 32560.00 | -0.76% | 3,108 |
| 2026-05-29 | 33245.00 | 33475.00 | 32510.00 | 32810.00 | -1.25% | 4,786 |
| 2026-05-27 | 33250.00 | 33610.00 | 33110.00 | 33225.00 | +0.38% | 2,695 |
| 2026-05-26 | 34180.00 | 34180.00 | 33000.00 | 33100.00 | -1.53% | 5,962 |
| 2026-05-25 | 33950.00 | 34300.00 | 33185.00 | 33615.00 | +0.90% | 13,508 |
| 2026-05-22 | 32500.00 | 34545.00 | 32350.00 | 33315.00 | +3.46% | 49,022 |
| 2026-05-21 | 31425.00 | 32650.00 | 30800.00 | 32200.00 | +3.40% | 9,817 |
| 2026-05-20 | 31700.00 | 31700.00 | 31000.00 | 31140.00 | -2.11% | 2,801 |
| 2026-05-19 | 31700.00 | 32275.00 | 31600.00 | 31810.00 | +0.33% | 3,651 |
| 2026-05-18 | 31000.00 | 31795.00 | 30280.00 | 31705.00 | +1.47% | 3,861 |
| 2026-05-15 | 31350.00 | 31595.00 | 31120.00 | 31245.00 | +0.16% | 953 |
| 2026-05-14 | 31225.00 | 31360.00 | 30850.00 | 31195.00 | +0.40% | 1,100 |
| 2026-05-13 | 30790.00 | 31930.00 | 30790.00 | 31070.00 | +0.23% | 1,265 |
| 2026-05-12 | 31675.00 | 31700.00 | 30930.00 | 31000.00 | -2.15% | 2,770 |
| 2026-05-11 | 32040.00 | 32200.00 | 31340.00 | 31680.00 | -1.14% | 2,752 |
| 2026-05-08 | 32700.00 | 32700.00 | 32000.00 | 32045.00 | -1.85% | 2,139 |
| 2026-05-07 | 32500.00 | 32960.00 | 32445.00 | 32650.00 | +0.38% | 1,677 |
| 2026-05-06 | 32505.00 | 32795.00 | 31995.00 | 32525.00 | +0.31% | 2,929 |
| 2026-05-05 | 32890.00 | 33115.00 | 32370.00 | 32425.00 | -1.98% | 2,636 |
| 2026-05-04 | 33300.00 | 33640.00 | 32845.00 | 33080.00 | -0.66% | 2,157 |
| 2026-04-30 | 33125.00 | 33490.00 | 32770.00 | 33300.00 | +0.38% | 1,816 |
| 2026-04-29 | 33585.00 | 33800.00 | 32720.00 | 33175.00 | -0.26% | 6,423 |
| 2026-04-28 | 33600.00 | 33880.00 | 33000.00 | 33260.00 | -1.10% | 4,763 |
| 2026-04-27 | 32660.00 | 33895.00 | 32660.00 | 33630.00 | +3.05% | 4,834 |
| 2026-04-24 | 33135.00 | 33235.00 | 32230.00 | 32635.00 | -1.51% | 3,764 |
| 2026-04-23 | 32800.00 | 33260.00 | 32485.00 | 33135.00 | +1.80% | 4,350 |
| 2026-04-22 | 31700.00 | 33055.00 | 31680.00 | 32550.00 | +3.06% | 22,561 |
| 2026-04-21 | 31480.00 | 31730.00 | 31395.00 | 31585.00 | +0.33% | 4,818 |
| 2026-04-20 | 31320.00 | 31750.00 | 30910.00 | 31480.00 | +0.22% | 2,882 |
| 2026-04-17 | 31700.00 | 31700.00 | 31260.00 | 31410.00 | +0.46% | 3,143 |
| 2026-04-16 | 31900.00 | 31900.00 | 31050.00 | 31265.00 | -0.56% | 2,982 |
| 2026-04-15 | 32000.00 | 32000.00 | 31390.00 | 31440.00 | +0.59% | 2,554 |
| 2026-04-13 | 31250.00 | 31890.00 | 30675.00 | 31255.00 | -0.70% | 3,313 |
| 2026-04-10 | 31450.00 | 31705.00 | 31210.00 | 31475.00 | +1.37% | 3,579 |
| 2026-04-09 | 31500.00 | 32060.00 | 30925.00 | 31050.00 | -1.72% | 9,034 |
| 2026-04-08 | 29850.00 | 31725.00 | 29845.00 | 31595.00 | +7.98% | 16,254 |
| 2026-04-07 | 29400.00 | 29600.00 | 29130.00 | 29260.00 | -0.43% | 3,492 |
| 2026-04-06 | 29750.00 | 29960.00 | 29215.00 | 29385.00 | -1.18% | 6,077 |
| 2026-04-02 | 29300.00 | 30095.00 | 28730.00 | 29735.00 | +1.16% | 8,060 |
| 2026-04-01 | 30560.00 | 31305.00 | 29125.00 | 29395.00 | -2.41% | 11,036 |
| 2026-03-30 | 30855.00 | 30900.00 | 29980.00 | 30120.00 | -2.41% | 3,374 |
| 2026-03-27 | 31785.00 | 31785.00 | 30710.00 | 30865.00 | -2.91% | 3,530 |
| 2026-03-25 | 31565.00 | 32220.00 | 31545.00 | 31790.00 | +0.73% | 2,491 |
| 2026-03-24 | 31730.00 | 31785.00 | 30675.00 | 31560.00 | +1.48% | 2,974 |
| 2026-03-23 | 31960.00 | 32035.00 | 31000.00 | 31100.00 | -3.63% | 4,038 |
| 2026-03-20 | 33000.00 | 33435.00 | 32125.00 | 32270.00 | -2.15% | 4,927 |
| 2026-03-19 | 32795.00 | 33195.00 | 32265.00 | 32980.00 | +0.02% | 2,441 |
| 2026-03-18 | 33150.00 | 33645.00 | 32890.00 | 32975.00 | -0.41% | 3,580 |
| 2026-03-17 | 33200.00 | 33775.00 | 32820.00 | 33110.00 | +0.42% | 3,501 |
| 2026-03-16 | 32985.00 | 33100.00 | 32005.00 | 32970.00 | -0.05% | 7,966 |
| 2026-03-13 | 34250.00 | 34305.00 | 32750.00 | 32985.00 | -3.85% | 7,692 |
| 2026-03-12 | 33720.00 | 35175.00 | 33045.00 | 34305.00 | +1.73% | 8,868 |
| 2026-03-11 | 34075.00 | 34625.00 | 33625.00 | 33720.00 | -0.75% | 1,880 |
| 2026-03-10 | 33560.00 | 34275.00 | 33480.00 | 33975.00 | +1.58% | 2,489 |
| 2026-03-09 | 34005.00 | 34005.00 | 33010.00 | 33445.00 | -2.55% | 2,281 |
| 2026-03-06 | 34450.00 | 34690.00 | 34100.00 | 34320.00 | -0.61% | 2,187 |
| 2026-03-05 | 34690.00 | 34810.00 | 33800.00 | 34530.00 | +0.73% | 3,452 |
| 2026-03-04 | 35525.00 | 35525.00 | 34155.00 | 34280.00 | -3.91% | 5,374 |
| 2026-03-02 | 35755.00 | 36975.00 | 35005.00 | 35675.00 | -4.88% | 5,084 |
| 2026-02-27 | 36340.00 | 37800.00 | 36175.00 | 37505.00 | +2.88% | 7,761 |
| 2026-02-26 | 36545.00 | 36900.00 | 36225.00 | 36455.00 | +0.04% | 1,681 |
| 2026-02-25 | 36000.00 | 36695.00 | 35740.00 | 36440.00 | +1.57% | 3,213 |
| 2026-02-24 | 36030.00 | 36320.00 | 35700.00 | 35875.00 | -0.66% | 1,902 |
| 2026-02-23 | 36500.00 | 36565.00 | 36005.00 | 36115.00 | -0.08% | 2,540 |
| 2026-02-20 | 36810.00 | 36870.00 | 35865.00 | 36145.00 | -2.03% | 2,214 |
| 2026-02-19 | 36815.00 | 37700.00 | 36385.00 | 36895.00 | -0.05% | 3,550 |
| 2026-02-18 | 36050.00 | 37000.00 | 35875.00 | 36915.00 | +2.46% | 4,495 |
| 2026-02-17 | 36000.00 | 36335.00 | 35605.00 | 36030.00 | -0.18% | 3,357 |
| 2026-02-16 | 34905.00 | 36220.00 | 33985.00 | 36095.00 | +2.79% | 6,516 |
| 2026-02-13 | 36995.00 | 36995.00 | 34705.00 | 35115.00 | -6.40% | 9,115 |
| 2026-02-12 | 37880.00 | 37880.00 | 35800.00 | 37515.00 | -0.17% | 21,762 |
| 2026-02-11 | 37800.00 | 37800.00 | 36910.00 | 37580.00 | -0.15% | 4,096 |
| 2026-02-10 | 36500.00 | 38030.00 | 36375.00 | 37635.00 | +3.15% | 11,004 |
| 2026-02-09 | 35355.00 | 37740.00 | 35200.00 | 36485.00 | +3.68% | 7,114 |
| 2026-02-06 | 35375.00 | 35375.00 | 34925.00 | 35190.00 | -0.73% | 4,542 |
| 2026-02-05 | 35765.00 | 35855.00 | 35100.00 | 35450.00 | -0.88% | 3,135 |
| 2026-02-04 | 34815.00 | 36150.00 | 34685.00 | 35765.00 | +2.11% | 5,086 |
| 2026-02-03 | 35600.00 | 35650.00 | 34705.00 | 35025.00 | +1.55% | 3,587 |
| 2026-02-02 | 34490.00 | 34850.00 | 33840.00 | 34490.00 | +0.29% | 2,593 |
| 2026-01-30 | 34295.00 | 34970.00 | 33900.00 | 34390.00 | -0.62% | 4,490 |
| 2026-01-29 | 34095.00 | 35500.00 | 33300.00 | 34605.00 | +2.44% | 2,908 |
| 2026-01-28 | 33075.00 | 33900.00 | 33075.00 | 33780.00 | +2.13% | 1,685 |
| 2026-01-27 | 33300.00 | 33650.00 | 32750.00 | 33075.00 | -0.72% | 4,610 |
| 2026-01-23 | 33900.00 | 34100.00 | 33225.00 | 33315.00 | -1.73% | 1,691 |
| 2026-01-22 | 34160.00 | 34320.00 | 33700.00 | 33900.00 | -0.24% | 1,820 |
| 2026-01-21 | 33435.00 | 34150.00 | 33250.00 | 33980.00 | +1.81% | 4,292 |
| 2026-01-20 | 34445.00 | 34445.00 | 33000.00 | 33375.00 | -3.11% | 4,275 |
| 2026-01-19 | 34850.00 | 35195.00 | 34255.00 | 34445.00 | -2.28% | 1,965 |
| 2026-01-16 | 35435.00 | 35620.00 | 34780.00 | 35250.00 | -0.52% | 3,650 |
| 2026-01-14 | 34985.00 | 35580.00 | 34490.00 | 35435.00 | +1.26% | 3,033 |
| 2026-01-13 | 34830.00 | 35215.00 | 34155.00 | 34995.00 | +0.47% | 5,361 |
| 2026-01-12 | 34135.00 | 35625.00 | 33675.00 | 34830.00 | +2.04% | 3,455 |
| 2026-01-09 | 34250.00 | 35215.00 | 34000.00 | 34135.00 | -2.00% | 6,219 |
| 2026-01-08 | 34875.00 | 35255.00 | 34680.00 | 34830.00 | -0.13% | 2,631 |
| 2026-01-07 | 34900.00 | 35010.00 | 34350.00 | 34875.00 | -0.41% | 2,869 |
| 2026-01-06 | 36355.00 | 36355.00 | 34920.00 | 35020.00 | -3.75% | 4,644 |
| 2026-01-05 | 36360.00 | 36725.00 | 36200.00 | 36385.00 | +0.59% | 3,130 |
| 2026-01-02 | 36070.00 | 37305.00 | 35530.00 | 36170.00 | +0.47% | 8,030 |
| 2026-01-01 | 35185.00 | 36065.00 | 34750.00 | 36000.00 | +2.52% | 4,965 |
| 2025-12-31 | 35015.00 | 35230.00 | 34835.00 | 35115.00 | -0.50% | 2,603 |
| 2025-12-30 | 34495.00 | 35950.00 | 34175.00 | 35290.00 | +2.84% | 16,030 |
| 2025-12-29 | 34600.00 | 34700.00 | 34100.00 | 34315.00 | -0.75% | 1,335 |
| 2025-12-26 | 34780.00 | 34910.00 | 34490.00 | 34575.00 | +0.00% | 1,658 |
| 2025-12-24 | 35010.00 | 35370.00 | 34400.00 | 34575.00 | -1.24% | 1,768 |
| 2025-12-23 | 35300.00 | 35845.00 | 34880.00 | 35010.00 | -1.20% | 2,339 |
| 2025-12-22 | 35300.00 | 35690.00 | 35075.00 | 35435.00 | +1.61% | 2,391 |
| 2025-12-19 | 35025.00 | 35590.00 | 34705.00 | 34875.00 | -0.40% | 3,857 |
| 2025-12-18 | 35295.00 | 35295.00 | 34780.00 | 35015.00 | -0.33% | 1,746 |
| 2025-12-17 | 35205.00 | 35865.00 | 35010.00 | 35130.00 | -0.68% | 2,460 |
| 2025-12-16 | 35300.00 | 35545.00 | 35155.00 | 35370.00 | -0.55% | 1,870 |
| 2025-12-15 | 35465.00 | 35810.00 | 35195.00 | 35565.00 | +0.28% | 2,096 |
| 2025-12-12 | 34735.00 | 35540.00 | 34475.00 | 35465.00 | +2.86% | 5,706 |
| 2025-12-11 | 34440.00 | 34750.00 | 33950.00 | 34480.00 | -0.30% | 3,725 |
| 2025-12-10 | 34495.00 | 35000.00 | 34215.00 | 34585.00 | +0.26% | 2,616 |
| 2025-12-09 | 34650.00 | 34745.00 | 34155.00 | 34495.00 | -1.20% | 3,747 |
| 2025-12-08 | 34130.00 | 35175.00 | 33890.00 | 34915.00 | +2.32% | 12,250 |
| 2025-12-05 | 34770.00 | 34970.00 | 33490.00 | 34125.00 | -1.80% | 1,840 |
| 2025-12-04 | 34760.00 | 35125.00 | 34350.00 | 34750.00 | -0.03% | 4,288 |
| 2025-12-03 | 34750.00 | 34870.00 | 34635.00 | 34760.00 | +0.03% | 1,329 |
| 2025-12-02 | 34815.00 | 35020.00 | 34565.00 | 34750.00 | -0.19% | 2,126 |
| 2025-12-01 | 35175.00 | 35175.00 | 34700.00 | 34815.00 | -0.07% | 1,715 |
| 2025-11-28 | 34960.00 | 35240.00 | 34735.00 | 34840.00 | -0.54% | 2,167 |
| 2025-11-27 | 35815.00 | 35815.00 | 34955.00 | 35030.00 | -1.38% | 2,707 |
| 2025-11-26 | 35300.00 | 35750.00 | 35255.00 | 35520.00 | +0.65% | 4,581 |
| 2025-11-25 | 35100.00 | 35440.00 | 34865.00 | 35290.00 | -0.17% | 6,685 |
| 2025-11-24 | 35455.00 | 35745.00 | 34990.00 | 35350.00 | -0.30% | 6,396 |
| 2025-11-21 | 35755.00 | 35760.00 | 35160.00 | 35455.00 | -0.64% | 8,367 |
| 2025-11-20 | 36240.00 | 36240.00 | 35495.00 | 35685.00 | -0.79% | 3,044 |
| 2025-11-19 | 36100.00 | 36220.00 | 35750.00 | 35970.00 | -0.33% | 3,435 |
| 2025-11-18 | 36400.00 | 36400.00 | 35950.00 | 36090.00 | -0.11% | 5,299 |
| 2025-11-17 | 35840.00 | 36570.00 | 35820.00 | 36130.00 | +0.61% | 6,424 |
| 2025-11-14 | 36175.00 | 36210.00 | 35565.00 | 35910.00 | -0.46% | 5,710 |
| 2025-11-13 | 36200.00 | 36435.00 | 35905.00 | 36075.00 | +0.19% | 7,754 |
| 2025-11-12 | 36100.00 | 36315.00 | 35845.00 | 36005.00 | -0.08% | 7,814 |
| 2025-11-11 | 36000.00 | 36600.00 | 35565.00 | 36035.00 | +0.03% | 10,630 |
| 2025-11-10 | 35060.00 | 36425.00 | 35060.00 | 36025.00 | +1.25% | 30,571 |
| 2025-11-07 | 35500.00 | 36000.00 | 34910.00 | 35580.00 | -0.59% | 31,552 |
| 2025-11-06 | 35700.00 | 37000.00 | 35480.00 | 35790.00 | -0.26% | 53,590 |
| 2025-11-04 | 33060.00 | 36480.00 | 32610.00 | 35885.00 | +16.89% | 222,196 |
| 2025-11-03 | 29595.00 | 31085.00 | 29490.00 | 30700.00 | +3.86% | 26,118 |
| 2025-10-31 | 29705.00 | 29965.00 | 29380.00 | 29560.00 | -1.02% | 5,604 |
| 2025-10-30 | 29870.00 | 30020.00 | 29465.00 | 29865.00 | +0.34% | 1,760 |
| 2025-10-29 | 29590.00 | 29835.00 | 29400.00 | 29765.00 | +0.74% | 1,532 |
| 2025-10-28 | 29930.00 | 30250.00 | 29470.00 | 29545.00 | -1.57% | 1,555 |
| 2025-10-27 | 29815.00 | 30170.00 | 29800.00 | 30015.00 | +0.94% | 4,273 |
| 2025-10-24 | 29900.00 | 29900.00 | 29510.00 | 29735.00 | +0.00% | 1,728 |
| 2025-10-23 | 30000.00 | 30090.00 | 29555.00 | 29735.00 | -0.18% | 2,559 |
| 2025-10-21 | 29940.00 | 29940.00 | 29710.00 | 29790.00 | +0.39% | 453 |
| 2025-10-20 | 29565.00 | 29900.00 | 29380.00 | 29675.00 | +0.37% | 2,021 |
| 2025-10-17 | 29200.00 | 29665.00 | 29200.00 | 29565.00 | +0.58% | 2,867 |
| 2025-10-16 | 29420.00 | 29500.00 | 29110.00 | 29395.00 | +0.31% | 1,748 |
| 2025-10-15 | 29100.00 | 29390.00 | 28990.00 | 29305.00 | +0.70% | 5,824 |
| 2025-10-14 | 29040.00 | 29350.00 | 28960.00 | 29100.00 | +0.59% | 2,303 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Nov (+13.49%). Schwächster Monat: Sep (-4.69%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-19
Schnelle Antworten
Wie lautet der letzte Schlusskurs von 3MINDIA.NS (3MINDIA.NS)?
30115.00 am 2026-10-19, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von 3MINDIA.NS?
38030.00 im Hoch und 28730.00 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-19.
Welches ist historisch der stärkste und der schwächste Monat von 3MINDIA.NS?
Historisch war der stärkste Kalendermonat von 3MINDIA.NS der Nov (Durchschnitt +13.49%), der schwächste der Sep (Durchschnitt -4.69%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 445 Tageskerzen im Closelook-Datenlake.