Faze Three Limited (NSE:FAZE3Q)
India · Delayed Price · Currency is INR 557.10
-22.15 (-3.82%)
Feb 19, 2026, 3:29 PM IST
Faze Three Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 612.95 | 623.05 | 575.00 | 579.25 | 579.25 | -1.99% | 103,012 |
| Feb 17, 2026 | 574.00 | 606.80 | 574.00 | 591.00 | 591.00 | 0.43% | 88,105 |
| Feb 16, 2026 | 608.10 | 608.10 | 550.20 | 588.45 | 588.45 | -3.74% | 132,904 |
| Feb 13, 2026 | 549.25 | 612.05 | 549.25 | 611.30 | 611.30 | 9.86% | 406,672 |
| Feb 12, 2026 | 520.00 | 567.00 | 520.00 | 556.45 | 556.45 | 7.25% | 159,934 |
| Feb 11, 2026 | 557.20 | 557.20 | 504.00 | 518.85 | 518.85 | -6.29% | 107,162 |
| Feb 10, 2026 | 540.25 | 573.95 | 540.25 | 553.70 | 553.70 | -1.56% | 172,025 |
| Feb 9, 2026 | 532.50 | 569.55 | 532.50 | 562.45 | 562.45 | 8.62% | 316,569 |
| Feb 6, 2026 | 519.00 | 528.80 | 481.25 | 517.80 | 517.80 | 0.27% | 197,244 |
| Feb 5, 2026 | 538.00 | 540.40 | 502.60 | 516.40 | 516.40 | -2.55% | 386,017 |
| Feb 4, 2026 | 529.90 | 529.90 | 501.85 | 529.90 | 529.90 | 20.00% | 1,550,063 |
| Feb 3, 2026 | 441.60 | 441.60 | 441.60 | 441.60 | 441.60 | 20.00% | 50,993 |
| Feb 2, 2026 | 368.75 | 371.75 | 356.55 | 368.00 | 368.00 | -0.22% | 28,418 |
| Feb 1, 2026 | 376.95 | 410.00 | 360.50 | 368.80 | 368.80 | -1.47% | 107,022 |
| Jan 30, 2026 | 372.05 | 387.30 | 365.35 | 374.30 | 374.30 | -0.27% | 25,075 |
| Jan 29, 2026 | 385.10 | 390.70 | 371.80 | 375.30 | 375.30 | -2.54% | 34,850 |
| Jan 28, 2026 | 388.05 | 409.00 | 381.65 | 385.10 | 385.10 | -2.01% | 66,868 |
| Jan 27, 2026 | 366.00 | 406.40 | 353.15 | 393.00 | 393.00 | 9.56% | 238,636 |
| Jan 23, 2026 | 362.65 | 369.50 | 352.75 | 358.70 | 358.70 | -1.09% | 29,123 |
| Jan 22, 2026 | 360.30 | 377.00 | 360.00 | 362.65 | 362.65 | 2.15% | 38,016 |
| Jan 21, 2026 | 365.00 | 377.00 | 350.20 | 355.00 | 355.00 | -4.39% | 42,107 |
| Jan 20, 2026 | 378.00 | 395.30 | 368.20 | 371.30 | 371.30 | -1.85% | 70,197 |
| Jan 19, 2026 | 383.00 | 385.50 | 366.50 | 378.30 | 378.30 | -1.12% | 47,373 |
| Jan 16, 2026 | 377.05 | 391.60 | 376.00 | 382.60 | 382.60 | 2.49% | 66,643 |
| Jan 14, 2026 | 369.60 | 406.50 | 369.60 | 373.30 | 373.30 | 1.01% | 576,419 |
| Jan 13, 2026 | 401.50 | 401.50 | 365.70 | 369.55 | 369.55 | -9.37% | 339,445 |
| Jan 12, 2026 | 348.00 | 419.75 | 330.50 | 407.75 | 407.75 | 16.57% | 1,392,336 |
| Jan 9, 2026 | 374.60 | 374.70 | 322.10 | 349.80 | 349.80 | -5.24% | 484,646 |
| Jan 8, 2026 | 399.80 | 405.50 | 366.10 | 369.15 | 369.15 | -7.86% | 63,535 |
| Jan 7, 2026 | 404.95 | 405.95 | 396.65 | 400.65 | 400.65 | -0.10% | 26,198 |
| Jan 6, 2026 | 400.00 | 404.85 | 398.00 | 401.05 | 401.05 | -0.64% | 10,250 |
| Jan 5, 2026 | 408.80 | 412.35 | 397.55 | 403.65 | 403.65 | -1.37% | 27,541 |
| Jan 2, 2026 | 411.00 | 417.50 | 404.00 | 409.25 | 409.25 | -0.16% | 38,357 |
| Jan 1, 2026 | 415.40 | 425.00 | 408.00 | 409.90 | 409.90 | -1.32% | 20,794 |
| Dec 31, 2025 | 411.05 | 420.45 | 406.00 | 415.40 | 415.40 | 1.55% | 57,822 |
| Dec 30, 2025 | 417.90 | 425.00 | 403.35 | 409.05 | 409.05 | -2.12% | 42,727 |
| Dec 29, 2025 | 443.80 | 443.80 | 414.45 | 417.90 | 417.90 | -4.41% | 38,411 |
| Dec 26, 2025 | 450.00 | 450.00 | 436.50 | 437.20 | 437.20 | -1.19% | 13,439 |
| Dec 24, 2025 | 443.25 | 451.20 | 441.00 | 442.45 | 442.45 | -0.47% | 13,050 |
| Dec 23, 2025 | 445.75 | 452.70 | 440.35 | 444.55 | 444.55 | -0.26% | 13,152 |
| Dec 22, 2025 | 444.10 | 454.00 | 441.00 | 445.70 | 445.70 | 0.37% | 24,654 |
| Dec 19, 2025 | 437.25 | 449.45 | 435.00 | 444.05 | 444.05 | 1.82% | 20,339 |
| Dec 18, 2025 | 449.75 | 449.75 | 433.00 | 436.10 | 436.10 | -2.41% | 22,685 |
| Dec 17, 2025 | 445.00 | 461.50 | 438.00 | 446.85 | 446.85 | 0.77% | 30,437 |
| Dec 16, 2025 | 452.00 | 454.95 | 443.00 | 443.45 | 443.45 | -1.59% | 8,221 |
| Dec 15, 2025 | 456.60 | 465.55 | 448.05 | 450.60 | 450.60 | -1.82% | 21,434 |
| Dec 12, 2025 | 454.75 | 461.80 | 446.35 | 458.95 | 458.95 | 1.73% | 43,192 |
| Dec 11, 2025 | 457.00 | 462.85 | 438.00 | 451.15 | 451.15 | 0.19% | 54,943 |
| Dec 10, 2025 | 456.40 | 460.35 | 446.00 | 450.30 | 450.30 | -1.35% | 21,128 |
| Dec 9, 2025 | 446.60 | 462.00 | 431.05 | 456.45 | 456.45 | 2.22% | 40,654 |