Faze Three

Faze Three Ltd Historical Data

NSEBSE

₹586.1

(0.31%)

Jun 6, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

08/05/2025

To Date

08/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
09-May-2025	545.1	604	540	598.85	6,720	10,83,62,492.2	1,05,798
12-May-2025	613	641	605.1	620.45	6,449	10,67,01,194.5	1,06,325
13-May-2025	620.45	638	606.4	623.7	3,007	3,87,25,089.15	30,636
14-May-2025	626	629.9	606.55	610.25	1,296	1,78,37,244.3	21,384
15-May-2025	603.35	630	589.5	623.15	2,609	3,26,70,606.2	31,449
16-May-2025	615.05	629.9	615.05	623.6	1,329	1,14,56,351.25	9,422
19-May-2025	624.5	663.9	623.6	646.7	4,106	6,98,65,799.1	53,084
20-May-2025	650	653	617.9	629.05	4,389	2,99,89,664.1	19,101
21-May-2025	626.65	650	619.4	643.6	2,384	2,19,48,949	14,354
22-May-2025	643.7	650	634.45	648.35	2,212	2,34,55,543	20,428
23-May-2025	650.1	653.6	638.5	645.35	2,286	2,32,50,281.4	21,497
26-May-2025	655	655	557.95	564.55	12,756	12,27,06,395.1	1,00,417
27-May-2025	560.1	594.8	560.1	578.25	6,132	4,95,10,736.05	36,642
28-May-2025	584.8	584.8	563.55	581.35	3,637	2,31,35,446.9	16,930
29-May-2025	580	580	558	567.85	2,771	2,45,42,263.7	20,826
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

Faze Three: Related NEWS

No Record Found

Invest wise with Expert advice