Faze Three Ltd(Faze Three) Corporate Action

Faze Three Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
08-May-2023	370.25	373.9	360	361.65	1755	4025351.3	7125	13.90	-8.60
09-May-2023	351.1	365.4	325.1	332.7	4075	14468534.05	21917	40.30	-18.40
10-May-2023	334.95	342.55	315.4	323.95	3488	23753712.7	50010	27.15	-11.00
11-May-2023	328.85	332.45	321.45	327.4	920	2061129.25	3551	11.00	-1.45
12-May-2023	327	332.6	327	328.35	748	1618964.05	3086	5.60	1.35
15-May-2023	321	333.55	315.05	320.6	1081	3480221.7	6234	18.50	-0.40
16-May-2023	326.95	337.75	310	326.65	1607	8822758.25	11959	27.75	-0.30
17-May-2023	318.15	345	318.15	342.15	1568	7202687.8	13223	26.85	24.00
18-May-2023	351	351.05	335.15	337.3	1287	4012337.3	6587	15.90	-13.70
19-May-2023	333	353.45	330.8	340.2	1024	5146658.5	6456	22.65	7.20
22-May-2023	335.05	351.35	335.05	350.1	818	2511461.15	4322	16.30	15.05
23-May-2023	351.7	360	339.9	352.15	893	3449567.35	6029	20.10	0.45
24-May-2023	379.9	388.95	349.55	352	4100	32994573.45	33719	39.40	-27.90
25-May-2023	353	353.5	345	348.65	975	4824756.6	8457	8.50	-4.35
26-May-2023	353	359.8	349.05	357.55	953	5452845	11470	10.75	4.55
29-May-2023	360	360	354.9	355.55	586	4239277.6	8671	5.10	-4.45
30-May-2023	349	349	338.05	342.75	1764	7205116.1	12231	10.95	-6.25
31-May-2023	345	347.25	338.05	345.7	748	2885151.3	5714	9.20	0.70
01-Jun-2023	348.7	348.7	340.1	347.75	441	2059784.75	4320	8.60	-0.95
02-Jun-2023	346.8	361.8	346.8	352.65	1794	6150101.35	8496	15.00	5.85
05-Jun-2023	357.3	365.05	349.05	356.55	955	6149603.7	12315	16.00	-0.75
06-Jun-2023	357.05	363.5	348	351.15	1188	4407731.3	7282	15.50	-5.90
07-Jun-2023	351.9	357	349.05	355.9	634	2733263.65	4389	7.95	4.00

FAZETHREE Historical Share Price Data