Faze Three

Faze Three Ltd Historical Data

NSEBSE

₹647.05

(7.07%)

Jul 11, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

12/06/2025

To Date

12/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-Jun-2025	561	569.95	532.35	549.95	4,545	2,92,90,960.1	28,489
13-Jun-2025	545	574.9	538.95	562.5	3,843	3,08,92,072.1	25,554
16-Jun-2025	564.1	575.95	549.15	562.65	3,029	2,03,26,222.1	17,687
17-Jun-2025	560	565.25	548.1	554.1	1,501	1,28,54,591.15	9,796
18-Jun-2025	548.6	567.4	542.35	560.7	2,885	2,10,91,043.65	16,340
19-Jun-2025	560.7	573	543.25	551.95	2,404	1,37,44,117.65	12,060
20-Jun-2025	552	567.95	546.75	556.95	1,835	1,02,28,833.3	9,071
23-Jun-2025	554.15	561.95	540.35	559.7	1,583	77,72,223.7	6,840
24-Jun-2025	559.75	592.7	558.75	577.85	5,521	4,82,32,119.1	35,017
25-Jun-2025	577.9	595.95	577.9	587.65	1,843	1,21,82,664.5	11,172
26-Jun-2025	585	586.45	567.15	570.3	2,076	1,21,23,692.65	12,006
27-Jun-2025	577	593	570.3	582.5	2,623	2,09,19,432.35	12,765
30-Jun-2025	586	625.55	584.55	604.6	7,573	7,27,40,612.85	59,953
01-Jul-2025	609	649.95	596.8	633.55	13,964	18,36,26,207.55	60,934
02-Jul-2025	633.6	642.7	616.7	621.55	7,204	4,59,61,872	20,861
03-Jul-2025	621.1	621.1	588.15	593.45	6,366	3,99,28,886.45	28,089
04-Jul-2025	584	615	584	598.45	4,032	2,76,95,722.05	15,998
07-Jul-2025	589.45	595.9	582.3	584.95	2,491	1,69,47,426.65	13,114
08-Jul-2025	588	659.25	588	643.05	19,204	21,05,17,149.9	63,781
09-Jul-2025	635	640.5	610.55	615.3	6,199	4,44,82,199.55	19,730
10-Jul-2025	610.8	617.3	601.4	604.35	3,350	2,23,57,267.65	12,690
11-Jul-2025	604	660	601.2	647.05	13,413	14,91,90,115	63,265

Faze Three: Related NEWS

No Record Found

Invest wise with Expert advice