Faze Three

Faze Three Ltd Historical Data

NSEBSE

₹393

(9.56%)

Jan 27, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

27/12/2025

To Date

27/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
29-Dec-2025	443.8	443.8	414.45	417.9	2,117	1,62,65,488.2	26,252
30-Dec-2025	417.9	425	403.35	409.05	3,257	1,77,37,446.65	25,825
31-Dec-2025	411.05	420.45	406	415.4	2,872	2,39,50,266.3	37,454
01-Jan-2026	415.4	425	408	409.9	1,700	85,74,650.2	11,632
02-Jan-2026	411	417.5	404	409.25	2,438	1,57,82,344.55	23,993
05-Jan-2026	408.8	412.35	397.55	403.65	2,108	1,10,98,947.85	17,463
06-Jan-2026	400	404.85	398	401.05	1,032	41,08,344.15	5,834
07-Jan-2026	404.95	405.95	396.65	400.65	1,816	1,05,12,121.8	11,545
08-Jan-2026	399.8	405.5	366.1	369.15	3,347	2,40,03,064.3	45,268
09-Jan-2026	374.6	374.7	322.1	349.8	23,216	16,53,64,614.85	1,33,316
12-Jan-2026	348	419.75	330.5	407.75	38,472	55,57,90,769.75	1,40,301
13-Jan-2026	401.5	401.5	365.7	369.55	20,530	12,92,57,143.75	66,316
14-Jan-2026	369.6	406.5	369.6	373.3	28,292	22,43,01,339.3	42,567
16-Jan-2026	377.05	391.6	376	382.6	3,262	2,55,03,326.9	14,553
19-Jan-2026	383	385.5	366.5	378.3	2,537	1,76,92,954.15	13,105
20-Jan-2026	378	395.3	368.2	371.3	3,560	2,68,06,843.75	15,634
21-Jan-2026	365	377	350.2	355	3,802	1,52,53,632.8	15,370
22-Jan-2026	360.3	377	360	362.65	2,308	1,39,44,748.85	11,550
23-Jan-2026	362.65	369.5	352.75	358.7	1,944	1,05,11,739.25	11,947
27-Jan-2026	366	406.4	353.15	393	13,494	9,33,44,681.2	35,478

Faze Three: Related NEWS

No Record Found

Invest wise with Expert advice