FAZETHREE Historical Share Price Data

Faze Three Ltd Share Price

FAZETHREE

CMP as on 21-Feb-24 12:00
₹ 439

icon 12.55 | 2.94%

Open
₹ 440
Turnover(lac)
₹ 918
Prev. Close
₹ 426.40
Day's Vol (shares)
₹ 209,218
Day's Vol (shares)
₹ 425.80         ₹ 462.00

Invest wise with Expert advice

mobile icon
  • Open Demat with exclusive Advice & Services
  • Get a dedicated Relationship Manager to help you grow your wealth
  • Exclusive advisory on 20+ trading & wealth based investment options
  • One tap Investments, Automated trading & much more
  • Minimum 1 lakh margin required
Faze Three Ltd Historical Data

Period From

Period To

* Spread
iconDateiconOpen(₹)iconHigh(₹)iconLow(₹)iconClose(₹)iconNo. of Trades(₹)iconTotal Turnover(in Lac Share)iconDeliverable Quantity(shares)H-L(₹)C-O(₹)
23-Jan-2024427.05439412.141826958717498.81218826.90-9.05
24-Jan-2024418.25424.6400.25406.65451017226067.12186924.35-11.60
25-Jan-2024408.7419.4408.05412.9521015625795.05689911.354.25
29-Jan-2024410.05414.95396.35403.4350813786651.052013518.60-6.65
30-Jan-2024405.4419.7401.3415.335038922302.95959718.409.90
31-Jan-2024425.95477.05415.4459.55960353249809.955408861.6533.60
01-Feb-2024461.95462441443.25301910893569.051453421.00-18.70
02-Feb-2024445.5477.95418.75451.851137554375512.45403059.206.35
05-Feb-2024435439.3416.8423.35966647136588.24830522.50-11.65
06-Feb-2024424.05430.75412417.15367014831352.21824218.75-6.90
07-Feb-2024422.95430417.15422.430069253420.551277312.85-0.55
08-Feb-2024422.5423.75415417.1515825419507.7582618.75-5.35
09-Feb-2024413417.9405.7415.1526368648047.151130812.202.15
12-Feb-2024417.2421401403.15435514061030.951624020.00-14.05
13-Feb-2024403.15417396.35404.25372710901901.25983820.651.10
14-Feb-2024403.85414.8395.15405.9358811850975.21191619.652.05
15-Feb-2024412.9420406.1409.531057336250.55630513.90-3.40
16-Feb-2024411.05418.5403.35416.9324912738292.51647515.155.85
19-Feb-2024416.9424.1402.2408.5538379155317.61156221.90-8.35
20-Feb-2024405.05438.95405.05426.4815430038195.753272933.9021.35
21-Feb-2024439.7462425.8438.952473393277608.456364836.20-0.75