Faze Three

Faze Three Ltd Historical Data

NSEBSE

₹544.15

(2.02%)

Sep 17, 2025|03:31:18 PM

Invest wise with Expert advice

From Date

17/08/2025

To Date

17/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Aug-2025	476	518.4	476	503.35	8,875	9,10,10,044.65	61,265
19-Aug-2025	503.2	519	495	501.95	4,531	4,70,25,584.1	50,800
20-Aug-2025	505.95	507.45	495	497.85	3,069	3,36,81,862.15	43,336
21-Aug-2025	497.05	503.1	486	496.55	1,924	2,06,63,105.25	20,532
22-Aug-2025	503	503	478.5	483.2	1,163	1,07,63,440.1	13,067
25-Aug-2025	486.9	488.45	465.95	469.5	2,643	2,39,43,454.95	28,421
26-Aug-2025	468	469.55	435.7	438.35	4,747	3,17,30,746.5	39,581
28-Aug-2025	438.35	447.95	424.35	437.8	3,996	2,89,37,271.4	24,430
29-Aug-2025	441	461.9	431	434	5,305	4,11,98,613.45	30,408
01-Sep-2025	439	449.55	435	437.05	1,710	97,41,349.4	9,475
02-Sep-2025	439.95	461.95	433	436.4	3,385	3,11,31,248.2	33,311
03-Sep-2025	436.95	440.15	432.05	436.4	1,617	2,03,62,550.7	30,715
04-Sep-2025	438	440	408.05	413.15	3,553	3,26,72,879.1	49,079
05-Sep-2025	415.05	424.35	405.15	411.15	2,711	1,74,58,624.7	21,956
08-Sep-2025	412	459.95	412	449.8	12,044	10,32,84,208.4	60,463
09-Sep-2025	455	482	444.55	454.5	11,331	8,95,93,871.05	60,553
10-Sep-2025	475.45	545.4	475.45	545.4	13,801	31,52,27,812.5	1,74,241
11-Sep-2025	569	583.55	506.4	533.55	53,649	76,20,76,751.85	2,17,102
12-Sep-2025	529.9	533.15	511.15	516.8	7,306	8,72,04,715.95	41,593
15-Sep-2025	519.7	544.55	519.7	538.05	4,403	5,22,91,203.3	46,513
16-Sep-2025	544.4	547.9	530	533.35	2,892	3,42,57,132.8	34,556

Faze Three: Related NEWS

No Record Found

Invest wise with Expert advice