Faze Three Share Price History

Faze Three

CMP as on21-Jun-21 14:47

₹ 111.30
0.3 0.27%

Open

₹ 108.00

Turnover (lac)

₹ 8

Prev. Close

₹ 111.00

Day's Vol (shares)

₹ 7,069

Day's Range

₹ 108.00
₹ 119.40

Faze Three Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
18-Jun-2021 114 117 110 111 173 1.60 9,934 7.35 -3
17-Jun-2021 121 121 111 114 133 1.38 8,371 10.30 -7.30
16-Jun-2021 114 124 114 116 349 4.51 29,808 10 1.35
15-Jun-2021 119 122 113 114 207 2.20 14,823 8.50 -5.40
14-Jun-2021 113 128 107 116 540 11.50 64,676 20.70 2.65
11-Jun-2021 120 120 113 114 175 4.71 35,852 6.80 -6.10
10-Jun-2021 119 122 109 117 702 18.90 119,719 13 -2.10
09-Jun-2021 106 118 103 108 896 80.10 629,215 14.70 2.05
08-Jun-2021 103 105 97.40 102 74 1.32 12,034 7.15 -1.20
07-Jun-2021 98.30 103 98.30 100 92 0.97 7,650 5.05 1.85
04-Jun-2021 98.50 105 98.50 100 191 3.34 25,372 6.55 1.70
03-Jun-2021 95.80 99.60 94 98.20 62 1.18 11,341 5.60 2.40
02-Jun-2021 94.80 96.50 90.50 95.90 91 1.28 10,151 6 1.05
01-Jun-2021 92.30 95.90 92.30 93.90 87 0.68 5,227 3.55 1.60
31-May-2021 94 96.90 91.20 95.50 77 0.75 6,757 5.75 1.50
28-May-2021 94.80 95 91.90 94 46 0.50 4,201 3.15 -0.80
27-May-2021 94 94 88.50 93.10 103 1.74 15,698 5.55 -1
26-May-2021 95 95 91 93.20 63 0.63 6,146 3.95 -1.80
25-May-2021 98 99 91.20 94.30 68 0.56 4,962 7.75 -3.70
24-May-2021 96.50 98 92.10 96.60 92 1.54 14,853 5.95 0.05
21-May-2021 90.30 96.60 88.20 95 137 1.48 13,075 8.40 4.75
Open ZERO Brokerage Demat Account