Faze Three

Faze Three Ltd Historical Data

NSEBSE

₹512.4

(-0.21%)

Nov 14, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

15/10/2025

To Date

15/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
23-Oct-2025	515.95	545.5	495.6	499.25	11,698	11,12,82,697.6	74,018
24-Oct-2025	499.25	504.7	489	496.8	1,839	1,55,55,835.6	13,962
27-Oct-2025	496.8	496.8	484	490.85	1,284	81,58,185.3	6,670
28-Oct-2025	490	524.4	489.05	511.2	11,437	13,56,40,069.7	66,960
29-Oct-2025	514.4	522.95	504	509.05	2,735	2,81,70,822.55	20,737
30-Oct-2025	504.05	517.3	498.05	500.7	1,396	2,27,54,950.1	31,449
31-Oct-2025	500.7	505	481.6	488.1	3,214	3,41,16,256.05	32,636
03-Nov-2025	483	488.1	476	478.5	1,244	1,30,83,255.45	17,857
04-Nov-2025	478.5	488	475	475.9	955	77,93,745.25	8,194
06-Nov-2025	477	494	462.35	468.8	3,888	4,55,99,389	49,121
07-Nov-2025	471.8	483.95	462.4	478.4	1,658	1,58,79,153.95	12,431
10-Nov-2025	478.4	490	474.3	485.1	1,674	99,18,726.55	9,371
11-Nov-2025	492	494.8	470.1	490.9	1,486	1,86,97,809.6	18,746
12-Nov-2025	490	524	487.4	512.95	4,636	5,99,11,593.1	70,409
13-Nov-2025	522.5	534.5	506	513.5	3,542	6,03,41,317	62,051
14-Nov-2025	505	537.2	505	512.4	4,068	6,65,55,068.75	63,273

Faze Three: Related NEWS

No Record Found

Invest wise with Expert advice