Faze Three Limited (BOM:530079)
India · Delayed Price · Currency is INR 427.20
-6.45 (-1.49%)
At close: Oct 5, 2026
Faze Three Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 431.90 | 436.90 | 420.00 | 427.20 | 427.20 | -1.49% | 1,451 |
| Oct 1, 2026 | 440.00 | 440.40 | 425.45 | 433.65 | 433.65 | -1.73% | 1,868 |
| Sep 30, 2026 | 430.00 | 459.65 | 419.30 | 441.30 | 441.30 | 5.60% | 13,588 |
| Sep 29, 2026 | 426.15 | 430.15 | 417.05 | 417.90 | 417.90 | -2.39% | 807 |
| Sep 28, 2026 | 439.75 | 439.75 | 420.80 | 428.15 | 428.15 | -1.19% | 1,121 |
| Sep 25, 2026 | 410.00 | 438.00 | 410.00 | 433.30 | 433.30 | 2.07% | 990 |
| Sep 24, 2026 | 435.55 | 442.30 | 421.60 | 424.50 | 424.50 | -2.72% | 946 |
| Sep 23, 2026 | 425.00 | 445.15 | 424.00 | 436.35 | 436.35 | 2.73% | 1,111 |
| Sep 22, 2026 | 430.55 | 439.10 | 421.00 | 424.75 | 424.75 | -1.36% | 872 |
| Sep 21, 2026 | 443.00 | 444.55 | 420.95 | 430.60 | 430.60 | -2.59% | 2,229 |
| Sep 18, 2026 | 444.40 | 445.70 | 440.75 | 442.05 | 442.05 | 0.51% | 329 |
| Sep 17, 2026 | 456.80 | 456.80 | 437.30 | 439.80 | 439.80 | -1.90% | 525 |
| Sep 16, 2026 | 462.95 | 471.50 | 445.70 | 448.30 | 448.30 | -4.62% | 1,785 |
| Sep 15, 2026 | 523.00 | 523.00 | 466.70 | 470.00 | 470.00 | -3.35% | 1,328 |
| Sep 11, 2026 | 484.30 | 486.30 | 478.10 | 486.30 | 486.30 | 0.25% | 691 |
| Sep 10, 2026 | 487.30 | 491.25 | 480.70 | 485.10 | 485.10 | -0.21% | 845 |
| Sep 9, 2026 | 491.70 | 493.40 | 482.10 | 486.10 | 486.10 | -1.61% | 536 |
| Sep 8, 2026 | 497.75 | 500.50 | 492.70 | 494.05 | 494.05 | -0.74% | 75 |
| Sep 7, 2026 | 494.45 | 500.05 | 492.05 | 497.75 | 497.75 | 1.17% | 567 |
| Sep 4, 2026 | 498.25 | 498.25 | 491.30 | 492.00 | 492.00 | -1.04% | 939 |
| Sep 3, 2026 | 504.90 | 505.00 | 486.65 | 497.15 | 497.15 | 1.75% | 403 |
| Sep 2, 2026 | 498.00 | 498.00 | 474.05 | 488.60 | 488.60 | -0.29% | 252 |
| Sep 1, 2026 | 488.80 | 497.20 | 485.00 | 490.00 | 490.00 | 0.65% | 1,221 |
| Aug 31, 2026 | 480.25 | 490.25 | 480.20 | 486.85 | 486.85 | -2.94% | 1,833 |
| Aug 28, 2026 | 496.85 | 503.35 | 487.00 | 501.60 | 501.60 | 2.39% | 707 |
| Aug 27, 2026 | 494.00 | 494.00 | 485.65 | 489.90 | 489.90 | -0.52% | 885 |
| Aug 26, 2026 | 480.00 | 495.00 | 480.00 | 492.45 | 492.45 | 0.74% | 208 |
| Aug 25, 2026 | 501.95 | 505.45 | 485.00 | 488.85 | 488.85 | -1.18% | 795 |
| Aug 24, 2026 | 501.45 | 506.15 | 485.00 | 494.70 | 494.70 | -0.22% | 2,113 |
| Aug 21, 2026 | 491.90 | 506.40 | 491.90 | 495.80 | 495.80 | 0.36% | 538 |
| Aug 20, 2026 | 491.85 | 501.60 | 488.95 | 494.00 | 494.00 | 1.25% | 923 |
| Aug 19, 2026 | 481.70 | 492.00 | 481.70 | 487.90 | 487.90 | 1.00% | 492 |
| Aug 18, 2026 | 472.15 | 490.30 | 472.15 | 483.05 | 483.05 | -0.74% | 1,338 |
| Aug 17, 2026 | 487.35 | 494.60 | 477.60 | 486.65 | 486.65 | -0.50% | 2,069 |
| Aug 14, 2026 | 516.95 | 516.95 | 481.35 | 489.10 | 489.10 | 0.05% | 1,332 |
| Aug 13, 2026 | 516.00 | 522.45 | 488.10 | 488.85 | 488.85 | -9.86% | 12,044 |
| Aug 12, 2026 | 546.50 | 570.00 | 542.30 | 542.30 | 542.30 | -10.00% | 27,111 |
| Aug 11, 2026 | 575.00 | 610.00 | 572.10 | 602.55 | 602.55 | 6.09% | 3,055 |
| Aug 10, 2026 | 584.70 | 584.70 | 560.30 | 567.95 | 567.95 | -0.60% | 606 |
| Aug 7, 2026 | 552.50 | 583.00 | 552.50 | 571.40 | 571.40 | 6.19% | 276 |
| Aug 6, 2026 | 555.15 | 555.15 | 538.00 | 538.10 | 538.10 | -2.51% | 974 |
| Aug 5, 2026 | 527.05 | 552.95 | 527.05 | 551.95 | 551.95 | 1.42% | 327 |
| Aug 4, 2026 | 540.25 | 547.90 | 540.00 | 544.20 | 544.20 | -1.94% | 582 |
| Aug 3, 2026 | 537.90 | 563.65 | 537.90 | 554.95 | 554.95 | 3.37% | 800 |
| Jul 31, 2026 | 536.35 | 539.75 | 534.25 | 536.85 | 536.85 | -0.88% | 218 |
| Jul 30, 2026 | 539.85 | 545.10 | 532.05 | 541.60 | 541.60 | 0.67% | 418 |
| Jul 29, 2026 | 541.25 | 549.15 | 538.00 | 538.00 | 538.00 | -0.58% | 396 |
| Jul 28, 2026 | 552.65 | 552.65 | 535.30 | 541.15 | 541.15 | -2.14% | 214 |
| Jul 27, 2026 | 558.00 | 558.60 | 553.00 | 553.00 | 553.00 | 1.24% | 190 |
| Jul 24, 2026 | 539.25 | 546.75 | 534.50 | 546.20 | 546.20 | 0.15% | 412 |