Faze Three

Faze Three Ltd Historical Data

NSEBSE

₹349.8

(-5.24%)

Jan 9, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

09/12/2025

To Date

09/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
15-Dec-2025	456.6	465.55	448.05	450.6	1,764	97,50,538.65	11,604
16-Dec-2025	452	454.95	443	443.45	537	36,62,570.35	4,194
17-Dec-2025	445	461.5	438	446.85	1,535	1,35,46,253.75	8,236
18-Dec-2025	449.75	449.75	433	436.1	1,267	99,80,329.5	8,821
19-Dec-2025	437.25	449.45	435	444.05	1,347	90,04,096.2	5,773
22-Dec-2025	444.1	454	441	445.7	1,259	1,10,21,358.95	11,374
23-Dec-2025	445.75	452.7	440.35	444.55	694	58,76,895	6,805
24-Dec-2025	443.25	451.2	441	442.45	859	58,15,392.5	6,425
26-Dec-2025	450	450	436.5	437.2	960	59,23,135.2	6,406
29-Dec-2025	443.8	443.8	414.45	417.9	2,117	1,62,65,488.2	26,252
30-Dec-2025	417.9	425	403.35	409.05	3,257	1,77,37,446.65	25,825
31-Dec-2025	411.05	420.45	406	415.4	2,872	2,39,50,266.3	37,454
01-Jan-2026	415.4	425	408	409.9	1,700	85,74,650.2	11,632
02-Jan-2026	411	417.5	404	409.25	2,438	1,57,82,344.55	23,993
05-Jan-2026	408.8	412.35	397.55	403.65	2,108	1,10,98,947.85	17,463
06-Jan-2026	400	404.85	398	401.05	1,032	41,08,344.15	5,834
07-Jan-2026	404.95	405.95	396.65	400.65	1,816	1,05,12,121.8	11,545
08-Jan-2026	399.8	405.5	366.1	369.15	3,347	2,40,03,064.3	45,268

Faze Three: Related NEWS

No Record Found

Invest wise with Expert advice