Faze Three

Faze Three Ltd Historical Data

NSEBSE

₹468.75

(-0.95%)

Oct 8, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

08/09/2025

To Date

08/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
08-Sep-2025	412	459.95	412	449.8	12,044	10,32,84,208.4	60,463
09-Sep-2025	455	482	444.55	454.5	11,331	8,95,93,871.05	60,553
10-Sep-2025	475.45	545.4	475.45	545.4	13,801	31,52,27,812.5	1,74,241
11-Sep-2025	569	583.55	506.4	533.55	53,649	76,20,76,751.85	2,17,102
12-Sep-2025	529.9	533.15	511.15	516.8	7,306	8,72,04,715.95	41,593
15-Sep-2025	519.7	544.55	519.7	538.05	4,403	5,22,91,203.3	46,513
16-Sep-2025	544.4	547.9	530	533.35	2,892	3,42,57,132.8	34,556
17-Sep-2025	533.35	558.45	533.35	544.15	4,953	7,39,74,811.85	70,233
18-Sep-2025	549.5	551	528	540.9	2,056	1,77,09,239.45	12,887
19-Sep-2025	535.3	543.3	511.6	526.85	3,726	3,53,91,813.45	34,662
22-Sep-2025	526	534.2	520	521.45	1,255	1,46,24,753.05	17,083
23-Sep-2025	515	524.45	507.4	511.4	1,739	1,13,09,051.8	10,483
24-Sep-2025	510	514.4	486	490.5	3,575	2,50,65,416.9	25,924
25-Sep-2025	495.8	495.8	466.85	472.15	10,590	7,94,62,118.1	24,320
26-Sep-2025	468	469.8	453.55	457.2	3,060	1,67,21,872.35	16,866
29-Sep-2025	462	519	460.05	491.95	36,771	30,89,12,525.95	52,623
30-Sep-2025	489	492.4	480.6	483.25	2,960	1,67,04,812.5	10,340
01-Oct-2025	481.5	490.5	474.9	479.95	2,618	1,50,76,782.9	11,771
03-Oct-2025	485	485	473.6	477.4	1,978	95,56,653.9	7,995
06-Oct-2025	475	486.95	457.05	462.05	3,167	1,83,81,874.85	18,905
07-Oct-2025	464	479.1	457.25	473.25	3,302	2,03,96,743.95	14,815
08-Oct-2025	475.6	481.6	462.55	468.75	4,355	3,10,30,268.45	29,565

Faze Three: Related NEWS

No Record Found

Invest wise with Expert advice