Faze Three Share Price History

Faze Three

CMP as on23-Jul-21 15:43

₹ 139.05
-5.6 -3.87%

Open

₹ 147.95

Turnover (lac)

₹ 8

Prev. Close

₹ 144.65

Day's Vol (shares)

₹ 16,604

Day's Range

₹ 138.60
₹ 148.80

Faze Three Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
23-Jul-2021 148 149 139 139 237 2.34 13,771 10.20 -8.90
22-Jul-2021 150 150 141 145 266 3.99 22,455 8.90 -5.30
20-Jul-2021 154 155 140 146 610 7.47 38,110 15 -7.50
19-Jul-2021 139 160 134 154 1,432 24.40 95,628 25.90 14.80
16-Jul-2021 139 139 133 138 153 3.43 24,318 6.15 -1.90
15-Jul-2021 144 144 135 136 273 2.53 15,262 9.70 -8.40
14-Jul-2021 140 142 133 140 214 5.06 31,549 9.20 0.30
13-Jul-2021 143 143 133 135 187 2.47 15,401 9.75 -7.80
12-Jul-2021 140 143 134 135 238 2.62 13,191 9 -5.50
09-Jul-2021 138 139 134 138 200 4.35 27,708 5.10 -0.30
08-Jul-2021 143 143 134 136 346 3.74 22,165 9.85 -7.30
07-Jul-2021 135 143 135 141 371 8.07 41,102 8 6.45
06-Jul-2021 143 143 131 136 417 5.53 30,182 11.70 -7
05-Jul-2021 136 140 127 136 908 10.70 68,833 13 -0.20
02-Jul-2021 120 134 117 130 859 9.96 66,401 17 10.30
01-Jul-2021 122 128 115 116 339 7.52 54,385 13 -5.70
30-Jun-2021 112 127 112 122 588 12.20 75,570 14.90 10.20
29-Jun-2021 113 114 110 112 127 1.54 12,741 3.95 -0.60
28-Jun-2021 115 118 111 114 99 2.31 16,827 7.40 -0.90
25-Jun-2021 110 116 110 111 48 1.22 10,340 6 1.65
Open ZERO Brokerage Demat Account