Faze Three Limited (BOM:530079)
India · Delayed Price · Currency is INR 544.20
-10.75 (-1.94%)
At close: Aug 4, 2026
Faze Three Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2026 | 550.25 | 555.65 | 540.55 | 545.40 | 545.40 | -2.31% | 243 |
| Jul 22, 2026 | 552.05 | 561.00 | 549.05 | 558.30 | 558.30 | 0.04% | 233 |
| Jul 21, 2026 | 563.65 | 565.40 | 558.05 | 558.05 | 558.05 | -0.99% | 20 |
| Jul 20, 2026 | 557.05 | 564.95 | 554.25 | 563.65 | 563.65 | 2.06% | 187 |
| Jul 17, 2026 | 561.70 | 567.65 | 551.35 | 552.30 | 552.30 | -2.32% | 1,102 |
| Jul 16, 2026 | 572.85 | 575.45 | 561.20 | 565.40 | 565.40 | - | 629 |
| Jul 15, 2026 | 576.05 | 576.05 | 558.80 | 565.40 | 565.40 | -3.02% | 2,301 |
| Jul 14, 2026 | 589.70 | 594.25 | 576.00 | 583.00 | 583.00 | -1.80% | 2,061 |
| 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 |