Faze Three

Faze Three Ltd Historical Data

NSEBSE

₹458.95

(1.73%)

Dec 12, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

14/11/2025

To Date

14/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-Nov-2025	490	524	487.4	512.95	4,636	5,99,11,593.1	70,409
13-Nov-2025	522.5	534.5	506	513.5	3,542	6,03,41,317	62,051
14-Nov-2025	505	537.2	505	512.4	4,068	6,65,55,068.75	63,273
17-Nov-2025	509.55	516.35	504.9	509.5	1,543	1,48,48,511.1	18,441
18-Nov-2025	512.1	565	512.1	546.95	21,891	32,91,54,508.15	99,438
19-Nov-2025	545.4	558.4	532.15	541.05	6,396	7,53,64,772.1	39,591
20-Nov-2025	545.4	565.9	532.7	561.35	8,630	11,53,98,382.8	77,906
21-Nov-2025	551.05	570	537	558.55	6,583	6,70,22,824.8	28,382
24-Nov-2025	542.5	557.8	535.05	539.95	7,223	8,70,30,667.45	28,600
25-Nov-2025	527.1	557.45	527	544.7	2,032	2,71,82,633.65	15,212
26-Nov-2025	542.9	556	536	547	2,582	1,86,41,334.65	14,534
27-Nov-2025	547	551.35	529	532.2	1,510	1,45,97,063.3	13,575
28-Nov-2025	530	534.3	505.55	519.95	5,855	5,66,12,246.15	35,502
01-Dec-2025	528	529.9	506.3	512.65	1,889	1,53,08,386.85	11,717
02-Dec-2025	514.7	514.7	490	500.2	6,103	4,37,83,016.1	34,346
03-Dec-2025	500	503.55	480.55	482.85	2,474	2,11,75,443.55	21,886
04-Dec-2025	480	490	472.85	476.55	1,653	1,29,66,318.3	13,905
05-Dec-2025	476.6	484.9	464	465.85	2,317	98,10,525.7	11,272
08-Dec-2025	470	477.8	445	446.55	2,747	1,99,53,288.4	22,543
09-Dec-2025	446.6	462	431.05	456.45	2,893	1,82,28,305.2	13,157
10-Dec-2025	456.4	460.35	446	450.3	1,456	95,50,172.85	12,374
11-Dec-2025	457	462.85	438	451.15	3,202	2,46,46,190.75	26,209
12-Dec-2025	454.75	461.8	446.35	458.95	2,583	1,96,04,519.35	13,731

Faze Three: Related NEWS

No Record Found

Invest wise with Expert advice