Faze Three

Faze Three Ltd Historical Data

NSEBSE

₹483.6

(0.10%)

Oct 21, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

22/09/2025

To Date

22/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
22-Sep-2025	526	534.2	520	521.45	1,255	1,46,24,753.05	17,083
23-Sep-2025	515	524.45	507.4	511.4	1,739	1,13,09,051.8	10,483
24-Sep-2025	510	514.4	486	490.5	3,575	2,50,65,416.9	25,924
25-Sep-2025	495.8	495.8	466.85	472.15	10,590	7,94,62,118.1	24,320
26-Sep-2025	468	469.8	453.55	457.2	3,060	1,67,21,872.35	16,866
29-Sep-2025	462	519	460.05	491.95	36,771	30,89,12,525.95	52,623
30-Sep-2025	489	492.4	480.6	483.25	2,960	1,67,04,812.5	10,340
01-Oct-2025	481.5	490.5	474.9	479.95	2,618	1,50,76,782.9	11,771
03-Oct-2025	485	485	473.6	477.4	1,978	95,56,653.9	7,995
06-Oct-2025	475	486.95	457.05	462.05	3,167	1,83,81,874.85	18,905
07-Oct-2025	464	479.1	457.25	473.25	3,302	2,03,96,743.95	14,815
08-Oct-2025	475.6	481.6	462.55	468.75	4,355	3,10,30,268.45	29,565
09-Oct-2025	474	510	470	496.95	14,561	14,86,80,618	1,23,732
10-Oct-2025	492.05	492.95	477.2	479.65	2,821	2,40,93,278.6	21,400
13-Oct-2025	476.1	478.8	466	468.65	1,418	1,33,64,698.7	17,041
14-Oct-2025	468.6	483	462.05	474.95	1,779	1,08,78,852.35	9,426
15-Oct-2025	479.7	479.7	467.65	469.65	755	52,37,458.85	5,540
16-Oct-2025	470.4	520	470.4	507.9	21,395	23,53,87,971.9	98,741
17-Oct-2025	507	517.4	493.65	500.55	17,934	12,10,53,784	12,230
20-Oct-2025	498.1	504.9	478.95	483.1	2,566	1,47,65,406.3	12,490
21-Oct-2025	495	495	480.05	483.6	1,165	53,34,713.05	5,767

Faze Three: Related NEWS

No Record Found

Invest wise with Expert advice