Faze Three Limited (NSE:FAZE3Q)
India · Delayed Price · Currency is INR 549.20
-9.65 (-1.73%)
Jul 22, 2026, 3:29 PM IST
NSE:FAZE3Q Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 553.10 | 561.30 | 549.00 | 555.50 | 555.50 | -0.60% | 13,767 |
| Jul 21, 2026 | 585.00 | 585.00 | 557.10 | 558.85 | 558.85 | -0.95% | 8,201 |
| Jul 20, 2026 | 555.10 | 585.00 | 550.10 | 564.20 | 564.20 | 0.64% | 14,101 |
| Jul 17, 2026 | 565.20 | 565.20 | 555.10 | 560.60 | 560.60 | -0.84% | 5,193 |
| Jul 16, 2026 | 568.00 | 575.65 | 559.60 | 565.35 | 565.35 | -0.48% | 7,175 |
| Jul 15, 2026 | 576.00 | 581.15 | 555.10 | 568.10 | 568.10 | -1.64% | 24,567 |
| Jul 14, 2026 | 593.90 | 594.80 | 570.00 | 577.55 | 577.55 | -2.75% | 23,974 |
| Jul 13, 2026 | 587.30 | 607.90 | 583.05 | 593.90 | 593.90 | 0.81% | 17,055 |
| Jul 10, 2026 | 581.00 | 597.80 | 570.00 | 589.15 | 589.15 | 1.28% | 18,825 |
| Jul 9, 2026 | 569.90 | 600.20 | 569.90 | 581.70 | 581.70 | 1.76% | 19,315 |
| Jul 8, 2026 | 604.70 | 609.00 | 571.65 | 571.65 | 571.65 | -4.99% | 14,398 |
| Jul 7, 2026 | 613.00 | 617.40 | 599.10 | 601.70 | 601.70 | -1.92% | 7,489 |
| Jul 6, 2026 | 606.50 | 627.00 | 606.50 | 613.45 | 613.45 | -0.13% | 8,763 |
| Jul 3, 2026 | 616.00 | 619.95 | 603.05 | 614.25 | 614.25 | -0.48% | 12,330 |
| Jul 2, 2026 | 610.00 | 624.00 | 598.10 | 617.20 | 617.20 | 1.67% | 27,161 |
| Jul 1, 2026 | 598.00 | 623.10 | 596.20 | 607.05 | 607.05 | 1.35% | 15,982 |
| Jun 30, 2026 | 601.95 | 617.10 | 586.95 | 598.95 | 598.95 | -0.88% | 14,122 |
| Jun 29, 2026 | 622.50 | 629.55 | 600.50 | 604.25 | 604.25 | -2.83% | 19,218 |
| Jun 25, 2026 | 650.05 | 650.05 | 610.00 | 621.85 | 621.85 | 0.44% | 96,883 |
| Jun 24, 2026 | 589.80 | 619.10 | 586.35 | 619.10 | 619.10 | 4.99% | 35,511 |
| Jun 23, 2026 | 591.00 | 594.00 | 576.00 | 589.65 | 589.65 | -0.31% | 20,278 |
| Jun 22, 2026 | 587.50 | 621.10 | 580.05 | 591.50 | 591.50 | -1.00% | 36,022 |
| Jun 19, 2026 | 581.90 | 611.60 | 567.10 | 597.50 | 597.50 | 2.58% | 51,446 |
| Jun 18, 2026 | 576.00 | 589.00 | 571.00 | 582.50 | 582.50 | 2.98% | 39,609 |
| Jun 17, 2026 | 544.70 | 565.65 | 543.20 | 565.65 | 565.65 | 4.99% | 34,073 |
| Jun 16, 2026 | 549.40 | 559.90 | 537.00 | 538.75 | 538.75 | -1.91% | 16,431 |
| Jun 15, 2026 | 569.95 | 569.95 | 542.00 | 549.25 | 549.25 | 0.72% | 41,642 |
| Jun 12, 2026 | 520.35 | 545.30 | 520.35 | 545.30 | 545.30 | 5.00% | 21,728 |
| Jun 11, 2026 | 527.00 | 540.55 | 516.00 | 519.35 | 519.35 | -4.25% | 11,379 |
| Jun 10, 2026 | 540.00 | 550.95 | 538.10 | 542.40 | 542.40 | -0.99% | 7,125 |
| Jun 9, 2026 | 556.90 | 556.90 | 541.00 | 547.80 | 547.80 | 0.46% | 6,820 |
| Jun 8, 2026 | 532.60 | 559.95 | 532.60 | 545.30 | 545.30 | -0.42% | 38,106 |
| Jun 5, 2026 | 546.00 | 553.85 | 532.05 | 547.60 | 547.60 | 0.12% | 23,844 |
| Jun 4, 2026 | 535.10 | 550.50 | 535.10 | 546.95 | 546.95 | 2.02% | 14,862 |
| Jun 3, 2026 | 553.95 | 559.85 | 526.10 | 536.10 | 536.10 | -2.51% | 33,744 |
| Jun 2, 2026 | 540.00 | 570.00 | 540.00 | 549.90 | 549.90 | -0.38% | 54,444 |
| Jun 1, 2026 | 564.90 | 569.90 | 547.00 | 552.00 | 552.00 | 1.14% | 34,807 |
| May 29, 2026 | 548.90 | 549.75 | 520.15 | 545.80 | 545.80 | 4.24% | 68,094 |
| May 27, 2026 | 504.00 | 529.95 | 504.00 | 523.60 | 523.60 | 2.83% | 27,429 |
| May 26, 2026 | 527.75 | 530.00 | 497.05 | 509.20 | 509.20 | 0.50% | 58,464 |
| May 25, 2026 | 506.65 | 506.65 | 506.65 | 506.65 | 506.65 | 4.99% | 13,470 |
| May 22, 2026 | 499.90 | 499.90 | 470.00 | 482.55 | 482.55 | -1.93% | 36,007 |
| May 21, 2026 | 478.70 | 498.95 | 471.50 | 492.05 | 492.05 | 2.79% | 27,973 |
| May 20, 2026 | 454.40 | 478.70 | 442.20 | 478.70 | 478.70 | 4.99% | 44,741 |
| May 19, 2026 | 434.25 | 455.95 | 434.25 | 455.95 | 455.95 | 5.00% | 13,554 |
| May 18, 2026 | 442.00 | 442.00 | 430.00 | 434.25 | 434.25 | -2.46% | 4,243 |
| May 15, 2026 | 450.00 | 450.00 | 440.00 | 445.20 | 445.20 | -0.89% | 2,401 |
| May 14, 2026 | 444.55 | 453.50 | 441.25 | 449.20 | 449.20 | 1.05% | 2,589 |
| May 13, 2026 | 451.00 | 458.10 | 436.70 | 444.55 | 444.55 | -1.18% | 7,818 |
| May 12, 2026 | 452.00 | 460.50 | 433.20 | 449.85 | 449.85 | 1.83% | 9,079 |