Faze Three Limited (BOM:530079)
India · Delayed Price · Currency is INR 593.70
+5.00 (0.85%)
At close: Jul 13, 2026
Faze Three Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 588.70 | 605.10 | 588.70 | 593.70 | 593.70 | 0.85% | 644 |
| Jul 10, 2026 | 579.30 | 597.50 | 572.40 | 588.70 | 588.70 | 1.37% | 1,354 |
| Jul 9, 2026 | 560.25 | 604.70 | 560.25 | 580.75 | 580.75 | 0.83% | 4,521 |
| Jul 8, 2026 | 600.00 | 600.00 | 569.30 | 575.95 | 575.95 | -3.89% | 399 |
| Jul 7, 2026 | 607.00 | 607.00 | 598.45 | 599.25 | 599.25 | -2.23% | 186 |
| Jul 6, 2026 | 614.95 | 616.35 | 609.55 | 612.90 | 612.90 | -0.20% | 703 |
| Jul 3, 2026 | 601.25 | 618.00 | 601.25 | 614.15 | 614.15 | -1.63% | 2,539 |
| Jul 2, 2026 | 629.00 | 629.00 | 599.90 | 624.35 | 624.35 | 2.61% | 6,600 |
| Jul 1, 2026 | 603.00 | 619.00 | 601.90 | 608.45 | 608.45 | 1.36% | 1,867 |
| Jun 30, 2026 | 606.55 | 606.55 | 590.05 | 600.30 | 600.30 | -1.03% | 2,396 |
| Jun 29, 2026 | 629.95 | 629.95 | 601.45 | 606.55 | 606.55 | -1.92% | 499 |
| Jun 25, 2026 | 655.45 | 655.45 | 610.25 | 618.40 | 618.40 | -0.94% | 23,998 |
| Jun 24, 2026 | 606.45 | 624.25 | 586.65 | 624.25 | 624.25 | 5.00% | 3,676 |
| Jun 23, 2026 | 590.65 | 594.55 | 576.15 | 594.55 | 594.55 | 0.66% | 1,130 |
| Jun 22, 2026 | 603.00 | 617.90 | 579.15 | 590.65 | 590.65 | -1.29% | 2,584 |
| Jun 19, 2026 | 581.10 | 610.15 | 579.15 | 598.35 | 598.35 | 2.97% | 2,736 |
| Jun 18, 2026 | 593.45 | 593.45 | 569.80 | 581.10 | 581.10 | 2.58% | 1,828 |
| Jun 17, 2026 | 541.80 | 566.50 | 539.55 | 566.50 | 566.50 | 4.99% | 6,525 |
| Jun 16, 2026 | 548.50 | 558.30 | 538.00 | 539.55 | 539.55 | -1.63% | 1,193 |
| Jun 15, 2026 | 569.95 | 569.95 | 543.50 | 548.50 | 548.50 | 1.04% | 5,926 |
| Jun 12, 2026 | 525.65 | 542.85 | 522.45 | 542.85 | 542.85 | 5.00% | 1,990 |
| Jun 11, 2026 | 520.10 | 540.00 | 514.00 | 517.00 | 517.00 | -4.44% | 801 |
| Jun 10, 2026 | 546.00 | 547.55 | 541.00 | 541.00 | 541.00 | -1.45% | 363 |
| Jun 9, 2026 | 545.25 | 551.00 | 544.60 | 548.95 | 548.95 | 1.16% | 107 |
| Jun 8, 2026 | 540.15 | 554.45 | 532.55 | 542.65 | 542.65 | -0.37% | 399 |
| Jun 5, 2026 | 548.15 | 548.95 | 534.00 | 544.65 | 544.65 | 0.26% | 376 |
| Jun 4, 2026 | 550.00 | 550.00 | 539.85 | 543.25 | 543.25 | 1.60% | 188 |
| Jun 3, 2026 | 555.00 | 555.00 | 528.45 | 534.70 | 534.70 | -2.91% | 5,402 |
| 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 |