Faze Three Limited (BOM:530079)
India · Delayed Price · Currency is INR 534.70
-16.00 (-2.91%)
At close: Jun 3, 2026
Faze Three Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 555.00 | 566.15 | 544.15 | 550.70 | 550.70 | -0.55% | 2,095 |
| Jun 1, 2026 | 560.10 | 567.90 | 546.00 | 553.75 | 553.75 | 1.55% | 7,440 |
| May 29, 2026 | 540.00 | 551.45 | 515.70 | 545.30 | 545.30 | 3.83% | 10,024 |
| May 27, 2026 | 493.00 | 530.00 | 493.00 | 525.20 | 525.20 | 3.12% | 3,238 |
| May 26, 2026 | 511.00 | 524.00 | 498.15 | 509.30 | 509.30 | 1.29% | 4,089 |
| May 25, 2026 | 502.80 | 502.80 | 502.80 | 502.80 | 502.80 | 4.99% | 95 |
| May 22, 2026 | 478.60 | 496.40 | 472.60 | 478.90 | 478.90 | -2.45% | 1,771 |
| May 21, 2026 | 499.90 | 499.95 | 475.85 | 490.95 | 490.95 | 2.67% | 1,681 |
| May 20, 2026 | 452.15 | 479.95 | 444.00 | 478.20 | 478.20 | 4.06% | 3,038 |
| May 19, 2026 | 438.40 | 459.55 | 438.40 | 459.55 | 459.55 | 4.99% | 1,601 |
| May 18, 2026 | 435.25 | 444.45 | 428.60 | 437.70 | 437.70 | -2.98% | 1,761 |
| May 15, 2026 | 441.00 | 452.15 | 440.00 | 451.15 | 451.15 | -1.69% | 251 |
| May 14, 2026 | 446.95 | 459.00 | 446.95 | 458.90 | 458.90 | 2.67% | 202 |
| May 13, 2026 | 438.30 | 447.85 | 438.30 | 446.95 | 446.95 | 1.51% | 11 |
| May 12, 2026 | 446.90 | 455.55 | 436.00 | 440.30 | 440.30 | -1.70% | 944 |
| May 11, 2026 | 440.00 | 452.00 | 440.00 | 447.90 | 447.90 | -2.73% | 164 |
| May 8, 2026 | 463.35 | 465.00 | 451.00 | 460.45 | 460.45 | 1.00% | 307 |
| May 7, 2026 | 452.70 | 460.00 | 452.60 | 455.90 | 455.90 | 0.71% | 62 |
| May 6, 2026 | 448.65 | 466.00 | 438.05 | 452.70 | 452.70 | 1.02% | 391 |
| May 5, 2026 | 468.85 | 470.45 | 441.30 | 448.15 | 448.15 | -1.72% | 1,239 |
| May 4, 2026 | 448.90 | 456.00 | 448.70 | 456.00 | 456.00 | 3.28% | 160 |
| Apr 30, 2026 | 452.80 | 456.50 | 441.00 | 441.50 | 441.50 | -4.76% | 1,631 |
| Apr 29, 2026 | 454.80 | 469.90 | 454.00 | 463.55 | 463.55 | -0.42% | 368 |
| Apr 28, 2026 | 471.00 | 472.00 | 456.05 | 465.50 | 465.50 | -1.14% | 2,762 |
| Apr 27, 2026 | 479.85 | 479.85 | 457.05 | 470.85 | 470.85 | 2.34% | 646 |
| Apr 24, 2026 | 487.00 | 487.00 | 460.10 | 460.10 | 460.10 | -2.91% | 910 |
| Apr 23, 2026 | 467.00 | 473.90 | 457.70 | 473.90 | 473.90 | 1.00% | 82 |
| Apr 22, 2026 | 466.50 | 474.90 | 466.50 | 469.20 | 469.20 | -0.55% | 753 |
| Apr 21, 2026 | 484.00 | 484.00 | 461.30 | 471.80 | 471.80 | -2.11% | 386 |
| Apr 20, 2026 | 479.95 | 493.90 | 469.25 | 481.95 | 481.95 | -2.42% | 713 |
| Apr 17, 2026 | 502.00 | 502.00 | 480.00 | 493.90 | 493.90 | 2.81% | 1,295 |
| Apr 16, 2026 | 475.00 | 483.50 | 475.00 | 480.40 | 480.40 | 4.32% | 389 |
| Apr 15, 2026 | 441.50 | 460.50 | 441.50 | 460.50 | 460.50 | 4.99% | 149 |
| Apr 13, 2026 | 444.85 | 453.75 | 438.60 | 438.60 | 438.60 | -3.34% | 391 |
| Apr 10, 2026 | 442.20 | 465.00 | 442.20 | 453.75 | 453.75 | -1.22% | 456 |
| Apr 9, 2026 | 470.00 | 478.40 | 436.10 | 459.35 | 459.35 | 0.29% | 915 |
| Apr 8, 2026 | 468.50 | 468.50 | 458.00 | 458.00 | 458.00 | 2.64% | 550 |
| Apr 7, 2026 | 442.05 | 459.40 | 442.05 | 446.20 | 446.20 | 1.39% | 410 |
| Apr 6, 2026 | 410.10 | 440.10 | 410.10 | 440.10 | 440.10 | 5.00% | 1,150 |
| Apr 2, 2026 | 400.85 | 420.85 | 391.00 | 419.15 | 419.15 | 4.57% | 388 |
| Apr 1, 2026 | 371.00 | 400.85 | 371.00 | 400.85 | 400.85 | 4.99% | 2,217 |
| Mar 30, 2026 | 390.10 | 397.00 | 378.15 | 381.80 | 381.80 | -4.08% | 2,135 |
| Mar 27, 2026 | 404.15 | 414.00 | 395.05 | 398.05 | 398.05 | -4.27% | 3,582 |
| Mar 25, 2026 | 396.00 | 415.80 | 396.00 | 415.80 | 415.80 | 5.00% | 1,183 |
| Mar 24, 2026 | 404.85 | 404.90 | 391.05 | 396.00 | 396.00 | 0.25% | 418 |
| Mar 23, 2026 | 409.00 | 409.00 | 393.35 | 395.00 | 395.00 | -4.60% | 2,192 |
| Mar 20, 2026 | 425.00 | 425.35 | 406.05 | 414.05 | 414.05 | -1.79% | 2,349 |
| Mar 19, 2026 | 430.05 | 434.00 | 421.25 | 421.60 | 421.60 | -4.92% | 2,305 |
| Mar 18, 2026 | 423.45 | 443.40 | 423.45 | 443.40 | 443.40 | 4.95% | 511 |
| Mar 17, 2026 | 409.90 | 423.95 | 409.90 | 422.50 | 422.50 | 2.07% | 991 |