Faze Three Limited (BOM:530079)
India · Delayed Price · Currency is INR 412.70
+4.55 (1.11%)
At close: Oct 27, 2026
Faze Three Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 416.75 | 419.00 | 408.75 | 412.70 | 412.70 | 1.11% | 972 |
| Oct 26, 2026 | 407.20 | 414.65 | 402.00 | 408.15 | 408.15 | -0.75% | 458 |
| Oct 23, 2026 | 421.50 | 422.35 | 407.25 | 411.25 | 411.25 | -4.88% | 2,021 |
| Oct 22, 2026 | 429.20 | 436.80 | 425.00 | 432.35 | 432.35 | 0.22% | 1,316 |
| Oct 21, 2026 | 441.30 | 448.00 | 428.85 | 431.40 | 431.40 | -3.87% | 928 |
| Oct 19, 2026 | 387.40 | 459.80 | 387.40 | 448.75 | 448.75 | 7.00% | 4,331 |
| Oct 16, 2026 | 412.15 | 423.00 | 410.10 | 419.40 | 419.40 | 2.98% | 2,688 |
| Oct 15, 2026 | 428.70 | 430.00 | 402.10 | 407.25 | 407.25 | -4.30% | 709 |
| Oct 14, 2026 | 402.90 | 430.10 | 402.90 | 425.55 | 425.55 | 5.71% | 1,327 |
| Oct 13, 2026 | 399.75 | 405.25 | 397.40 | 402.55 | 402.55 | 2.20% | 940 |
| Oct 12, 2026 | 440.00 | 440.00 | 391.05 | 393.90 | 393.90 | -3.62% | 1,136 |
| Oct 9, 2026 | 406.00 | 429.05 | 406.00 | 408.70 | 408.70 | -4.20% | 2,681 |
| Oct 8, 2026 | 478.00 | 478.00 | 419.00 | 426.60 | 426.60 | -5.20% | 1,262 |
| Oct 7, 2026 | 444.05 | 464.90 | 444.05 | 450.00 | 450.00 | 1.20% | 2,827 |
| Oct 6, 2026 | 428.65 | 448.95 | 427.20 | 444.65 | 444.65 | 4.08% | 1,237 |
| 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 |