Faze Three

Faze Three Ltd Historical Data

NSEBSE

₹551.95

(-1.16%)

Feb 20, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

21/01/2026

To Date

21/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Jan-2026	365	377	350.2	355	3,802	1,52,53,632.8	15,370
22-Jan-2026	360.3	377	360	362.65	2,308	1,39,44,748.85	11,550
23-Jan-2026	362.65	369.5	352.75	358.7	1,944	1,05,11,739.25	11,947
27-Jan-2026	366	406.4	353.15	393	13,494	9,33,44,681.2	35,478
28-Jan-2026	388.05	409	381.65	385.1	2,974	2,63,14,867.95	31,866
29-Jan-2026	385.1	390.7	371.8	375.3	2,285	1,33,00,707.9	16,201
30-Jan-2026	372.05	387.3	365.35	374.3	1,569	94,32,128.6	11,347
01-Feb-2026	376.95	410	360.5	368.8	5,854	4,20,47,430.95	28,518
02-Feb-2026	368.75	371.75	356.55	368	1,834	1,03,78,959.3	8,120
03-Feb-2026	441.6	441.6	441.6	441.6	508	2,25,18,508.8	50,993
04-Feb-2026	529.9	529.9	501.85	529.9	9,205	81,78,92,767.7	4,58,513
05-Feb-2026	538	540.4	502.6	516.4	15,313	20,27,41,715.85	95,156
06-Feb-2026	519	528.8	481.25	517.8	9,036	10,07,79,088.35	57,377
09-Feb-2026	532.5	569.55	532.5	562.45	7,525	17,69,37,496.15	1,13,534
10-Feb-2026	540.25	573.95	540.25	553.7	6,631	9,56,71,468.3	74,292
11-Feb-2026	557.2	557.2	504	518.85	4,840	5,61,07,247.7	51,481
12-Feb-2026	520	567	520	556.45	5,578	8,70,24,055.55	74,452
13-Feb-2026	549.25	612.05	549.25	611.3	9,878	24,33,07,134.45	1,15,690
16-Feb-2026	608.1	608.1	550.2	588.45	6,045	7,65,83,395.1	35,602
17-Feb-2026	574	606.8	574	591	3,562	5,23,23,499.35	40,727
18-Feb-2026	612.95	623.05	575	579.25	7,225	6,17,77,894.15	31,696
19-Feb-2026	585.4	585.4	550.6	558.4	2,141	2,01,57,133.5	16,455

Faze Three: Related NEWS

No Record Found

Invest wise with Expert advice