FAZETHREE Historical Share Price Data

Faze Three Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
20-Mar-2024	393.2	409.25	388.75	396.1	1808	5693183.25	5784	20.50	2.90
21-Mar-2024	402.05	404.5	386.35	390.95	943	3467555.75	5014	18.15	-11.10
22-Mar-2024	392	393.95	383	384.4	1127	6249911.5	9437	10.95	-7.60
26-Mar-2024	380	383.55	369.05	370.4	2221	10548153.6	17451	14.50	-9.60
27-Mar-2024	371.7	375.7	365.15	368.3	2712	14298943.9	26263	10.55	-3.40
28-Mar-2024	372.95	374.35	344.5	359.15	4990	27623954.3	40027	29.85	-13.80
01-Apr-2024	360.9	393.1	360.85	390.8	3496	10846222.3	15544	32.25	29.90
02-Apr-2024	392	400	389.55	397.65	4901	10008424.4	8761	10.45	5.65
03-Apr-2024	397.45	411.9	392.3	395.2	3257	8378359.3	8373	19.60	-2.25
04-Apr-2024	397.25	412.5	395.8	403.55	4168	12670612.65	15735	16.70	6.30
05-Apr-2024	405.6	408.7	395.55	397.55	3028	12356522.8	18276	13.15	-8.05
08-Apr-2024	400	405	391.25	392.6	1896	5135406.1	7030	13.75	-7.40
09-Apr-2024	394.7	402.9	390.1	394.8	2754	6403462.85	6937	12.80	0.10
10-Apr-2024	394	395.45	390	390.8	859	4684311.3	6969	5.45	-3.20
12-Apr-2024	387	397.9	387	389	946	4483117.45	7781	10.90	2.00
15-Apr-2024	385	389.65	375	378.1	1164	6033687.55	15870	14.65	-6.90
16-Apr-2024	374.7	385.4	374	376.5	872	3003750.9	4352	11.40	1.80
18-Apr-2024	371.25	389.2	371.25	379	1251	3690559.6	4247	17.95	7.75
19-Apr-2024	379.55	395.2	372.15	384.4	1571	8103031.65	9838	23.05	4.85

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.