Faze Three Limited (BOM:530079)
India · Delayed Price · Currency is INR 453.45
+5.60 (1.25%)
At close: Mar 5, 2026
Faze Three Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 453.45 | 460.00 | 443.20 | 452.55 | 452.55 | -0.20% | 275 |
| Mar 5, 2026 | 448.00 | 470.20 | 448.00 | 453.45 | 453.45 | 1.25% | 2,695 |
| Mar 4, 2026 | 437.20 | 465.90 | 436.85 | 447.85 | 447.85 | -2.60% | 2,646 |
| Mar 2, 2026 | 440.20 | 460.50 | 439.00 | 459.80 | 459.80 | -0.48% | 1,386 |
| Feb 27, 2026 | 466.90 | 466.90 | 452.25 | 462.00 | 462.00 | -0.35% | 224 |
| Feb 26, 2026 | 449.40 | 473.00 | 442.25 | 463.60 | 463.60 | -0.41% | 1,658 |
| Feb 25, 2026 | 470.00 | 485.10 | 465.50 | 465.50 | 465.50 | -5.00% | 1,295 |
| Feb 24, 2026 | 507.00 | 507.00 | 490.00 | 490.00 | 490.00 | -4.99% | 1,479 |
| Feb 23, 2026 | 552.05 | 590.20 | 507.70 | 515.75 | 515.75 | -6.49% | 10,949 |
| Feb 20, 2026 | 551.75 | 565.95 | 549.90 | 551.55 | 551.55 | -1.53% | 1,557 |
| Feb 19, 2026 | 581.85 | 585.90 | 552.90 | 560.10 | 560.10 | -3.56% | 1,788 |
| Feb 18, 2026 | 600.00 | 622.00 | 576.00 | 580.75 | 580.75 | -1.65% | 4,720 |
| Feb 17, 2026 | 589.10 | 608.40 | 586.65 | 590.50 | 590.50 | 0.26% | 2,481 |
| Feb 16, 2026 | 609.40 | 609.40 | 550.00 | 588.95 | 588.95 | -2.91% | 6,750 |
| Feb 13, 2026 | 560.65 | 609.40 | 555.15 | 606.60 | 606.60 | 9.49% | 17,003 |
| Feb 12, 2026 | 502.50 | 564.75 | 502.50 | 554.00 | 554.00 | 6.44% | 8,346 |
| Feb 11, 2026 | 544.95 | 544.95 | 502.25 | 520.50 | 520.50 | -5.77% | 15,004 |
| Feb 10, 2026 | 538.30 | 571.60 | 538.30 | 552.40 | 552.40 | -1.78% | 7,898 |
| Feb 9, 2026 | 530.55 | 569.90 | 530.55 | 562.40 | 562.40 | 8.55% | 27,220 |
| Feb 6, 2026 | 517.90 | 541.80 | 481.55 | 518.10 | 518.10 | 0.31% | 14,384 |
| Feb 5, 2026 | 563.20 | 563.20 | 507.95 | 516.50 | 516.50 | -1.73% | 29,659 |
| Feb 4, 2026 | 525.00 | 525.60 | 498.65 | 525.60 | 525.60 | 20.00% | 68,889 |
| Feb 3, 2026 | 438.00 | 438.00 | 438.00 | 438.00 | 438.00 | 20.00% | 815 |
| Feb 2, 2026 | 364.25 | 369.40 | 359.60 | 365.00 | 365.00 | -0.53% | 864 |
| Feb 1, 2026 | 374.30 | 411.70 | 361.55 | 366.95 | 366.95 | -1.62% | 3,843 |
| Jan 30, 2026 | 367.95 | 387.10 | 366.45 | 373.00 | 373.00 | -0.82% | 1,250 |
| Jan 29, 2026 | 383.60 | 392.80 | 371.95 | 376.10 | 376.10 | -1.92% | 1,109 |
| Jan 28, 2026 | 390.00 | 403.90 | 379.05 | 383.45 | 383.45 | -2.87% | 4,629 |
| Jan 27, 2026 | 360.55 | 404.85 | 355.55 | 394.80 | 394.80 | 9.17% | 12,161 |
| Jan 23, 2026 | 356.00 | 369.80 | 355.00 | 361.65 | 361.65 | -1.23% | 405 |
| Jan 22, 2026 | 365.00 | 372.50 | 360.50 | 366.15 | 366.15 | 2.69% | 266 |
| Jan 21, 2026 | 369.45 | 374.10 | 352.40 | 356.55 | 356.55 | -3.57% | 5,738 |
| Jan 20, 2026 | 374.80 | 394.00 | 368.30 | 369.75 | 369.75 | -3.04% | 4,332 |
| Jan 19, 2026 | 415.75 | 415.75 | 364.95 | 381.35 | 381.35 | -0.31% | 1,967 |
| Jan 16, 2026 | 382.35 | 389.90 | 379.05 | 382.55 | 382.55 | 2.44% | 2,592 |
| Jan 14, 2026 | 380.00 | 406.70 | 370.95 | 373.45 | 373.45 | 0.44% | 17,279 |
| Jan 13, 2026 | 402.55 | 402.55 | 366.50 | 371.80 | 371.80 | -8.68% | 18,674 |
| Jan 12, 2026 | 342.40 | 418.70 | 330.55 | 407.15 | 407.15 | 16.68% | 65,462 |
| Jan 9, 2026 | 371.85 | 371.85 | 325.45 | 348.95 | 348.95 | -5.73% | 11,978 |
| Jan 8, 2026 | 399.85 | 401.25 | 367.05 | 370.15 | 370.15 | -7.99% | 2,092 |
| Jan 7, 2026 | 402.95 | 405.00 | 395.25 | 402.30 | 402.30 | 0.42% | 340 |
| Jan 6, 2026 | 401.10 | 405.70 | 395.25 | 400.60 | 400.60 | -0.31% | 971 |
| Jan 5, 2026 | 410.25 | 410.25 | 400.00 | 401.85 | 401.85 | -2.20% | 1,309 |
| Jan 2, 2026 | 411.80 | 417.30 | 405.20 | 410.90 | 410.90 | 0.71% | 1,604 |
| Jan 1, 2026 | 416.05 | 416.30 | 408.00 | 408.00 | 408.00 | -1.63% | 948 |
| Dec 31, 2025 | 411.65 | 419.45 | 406.50 | 414.75 | 414.75 | 1.62% | 548 |
| Dec 30, 2025 | 405.15 | 425.50 | 405.15 | 408.15 | 408.15 | -2.16% | 2,884 |
| Dec 29, 2025 | 438.00 | 438.00 | 415.65 | 417.15 | 417.15 | -4.59% | 1,413 |
| Dec 26, 2025 | 441.75 | 442.00 | 437.00 | 437.20 | 437.20 | -1.23% | 463 |
| Dec 24, 2025 | 447.10 | 454.20 | 441.05 | 442.65 | 442.65 | -0.72% | 635 |