Faze Three Limited (NSE:FAZE3Q)
India · Delayed Price · Currency is INR 436.70
+20.75 (4.99%)
Apr 6, 2026, 3:21 PM IST
NSE:FAZE3Q Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 396.80 | 416.60 | 384.55 | 415.95 | 415.95 | 4.83% | 9,123 |
| Apr 1, 2026 | 383.90 | 396.80 | 383.90 | 396.80 | 396.80 | 4.99% | 2,434 |
| Mar 30, 2026 | 392.00 | 392.00 | 374.10 | 377.95 | 377.95 | -4.01% | 21,309 |
| Mar 27, 2026 | 413.95 | 413.95 | 393.75 | 393.75 | 393.75 | -4.99% | 29,968 |
| Mar 25, 2026 | 399.60 | 414.45 | 395.00 | 414.45 | 414.45 | 4.99% | 13,560 |
| Mar 24, 2026 | 396.55 | 404.75 | 382.60 | 394.75 | 394.75 | -0.19% | 9,853 |
| Mar 23, 2026 | 401.00 | 407.00 | 391.00 | 395.50 | 395.50 | -2.97% | 8,143 |
| Mar 20, 2026 | 423.65 | 425.85 | 403.20 | 407.60 | 407.60 | -3.31% | 11,836 |
| Mar 19, 2026 | 434.90 | 434.90 | 421.00 | 421.55 | 421.55 | -4.39% | 9,380 |
| Mar 18, 2026 | 421.00 | 442.50 | 412.35 | 440.90 | 440.90 | 4.60% | 17,491 |
| Mar 17, 2026 | 406.00 | 424.95 | 406.00 | 421.50 | 421.50 | 2.82% | 6,979 |
| Mar 16, 2026 | 415.00 | 426.90 | 406.50 | 409.95 | 409.95 | -4.18% | 12,164 |
| Mar 13, 2026 | 444.95 | 447.95 | 427.85 | 427.85 | 427.85 | -5.00% | 15,149 |
| Mar 12, 2026 | 458.95 | 458.95 | 437.15 | 450.35 | 450.35 | -1.54% | 21,759 |
| Mar 11, 2026 | 448.00 | 470.00 | 443.85 | 457.40 | 457.40 | -0.75% | 17,692 |
| Mar 10, 2026 | 446.00 | 468.00 | 446.00 | 460.85 | 460.85 | 3.17% | 35,603 |
| Mar 9, 2026 | 436.00 | 459.95 | 431.00 | 446.70 | 446.70 | -1.53% | 8,342 |
| Mar 6, 2026 | 450.80 | 462.35 | 450.50 | 453.65 | 453.65 | -1.27% | 7,325 |
| Mar 5, 2026 | 448.00 | 468.00 | 441.00 | 459.50 | 459.50 | 0.67% | 18,054 |
| Mar 4, 2026 | 443.95 | 460.00 | 432.10 | 456.45 | 456.45 | 2.55% | 18,610 |
| Mar 2, 2026 | 436.00 | 455.00 | 435.05 | 445.10 | 445.10 | -2.76% | 17,095 |
| Feb 27, 2026 | 466.00 | 472.00 | 452.25 | 457.75 | 457.75 | -2.09% | 8,484 |
| Feb 26, 2026 | 455.00 | 474.95 | 442.00 | 467.50 | 467.50 | 0.60% | 55,507 |
| Feb 25, 2026 | 480.15 | 487.00 | 464.70 | 464.70 | 464.70 | -5.00% | 29,829 |
| Feb 24, 2026 | 516.80 | 516.80 | 489.15 | 489.15 | 489.15 | -4.99% | 47,002 |
| Feb 23, 2026 | 576.60 | 594.00 | 506.85 | 514.85 | 514.85 | -6.72% | 126,871 |
| Feb 20, 2026 | 557.95 | 563.85 | 548.55 | 551.95 | 551.95 | -1.16% | 26,710 |
| Feb 19, 2026 | 585.40 | 585.40 | 550.60 | 558.40 | 558.40 | -3.60% | 35,491 |
| 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 |