Faze Three

Faze Three Ltd Historical Data

NSEBSE

₹582.5

(2.14%)

Jun 27, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

28/05/2025

To Date

28/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
30-May-2025	571.5	573.25	547.5	551.75	3,305	2,15,06,337.35	20,684
02-Jun-2025	551.9	559.6	538.05	541.6	2,954	1,65,68,526.45	17,594
03-Jun-2025	546	583.85	545.5	556.9	5,391	4,12,72,388.1	34,886
04-Jun-2025	561.35	569.95	548.2	567.65	3,693	2,54,29,704.15	17,834
05-Jun-2025	560	599.9	559.55	584.3	5,419	4,95,25,365.15	39,414
06-Jun-2025	585.4	592.5	581	586.1	1,801	1,65,39,727.05	17,024
09-Jun-2025	588.8	600	571.2	582.65	3,289	2,65,10,418.7	20,168
10-Jun-2025	584	590.55	572.05	574.9	2,633	1,90,72,567.2	17,437
11-Jun-2025	573	579.35	551.55	562.05	2,761	2,33,73,021.5	23,234
12-Jun-2025	561	569.95	532.35	549.95	4,545	2,92,90,960.1	28,489
13-Jun-2025	545	574.9	538.95	562.5	3,843	3,08,92,072.1	25,554
16-Jun-2025	564.1	575.95	549.15	562.65	3,029	2,03,26,222.1	17,687
17-Jun-2025	560	565.25	548.1	554.1	1,501	1,28,54,591.15	9,796
18-Jun-2025	548.6	567.4	542.35	560.7	2,885	2,10,91,043.65	16,340
19-Jun-2025	560.7	573	543.25	551.95	2,404	1,37,44,117.65	12,060
20-Jun-2025	552	567.95	546.75	556.95	1,835	1,02,28,833.3	9,071
23-Jun-2025	554.15	561.95	540.35	559.7	1,583	77,72,223.7	6,840
24-Jun-2025	559.75	592.7	558.75	577.85	5,521	4,82,32,119.1	35,017
25-Jun-2025	577.9	595.95	577.9	587.65	1,843	1,21,82,664.5	11,172
26-Jun-2025	585	586.45	567.15	570.3	2,076	1,21,23,692.65	12,006
27-Jun-2025	577	593	570.3	582.5	2,623	2,09,19,432.35	12,765

Faze Three: Related NEWS

No Record Found

Invest wise with Expert advice