Faze Three Limited (NSE:FAZE3Q)
India · Delayed Price · Currency is INR 554.85
+14.40 (2.66%)
Nov 11, 2026, 2:53 PM IST
NSE:FAZE3Q Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 541.50 | 572.00 | 540.45 | 554.85 | 554.85 | 2.66% | 42,882 |
| Nov 9, 2026 | 543.55 | 551.90 | 535.10 | 540.45 | 540.45 | -0.65% | 36,937 |
| Nov 8, 2026 | 551.25 | 557.05 | 535.05 | 544.00 | 544.00 | -1.09% | 18,577 |
| Nov 6, 2026 | 542.00 | 569.00 | 532.60 | 550.00 | 550.00 | -2.46% | 177,610 |
| Nov 5, 2026 | 585.00 | 585.00 | 533.35 | 563.85 | 563.85 | 4.07% | 884,132 |
| Nov 4, 2026 | 460.05 | 541.80 | 460.05 | 541.80 | 541.80 | 20.00% | 1,796,686 |
| Nov 3, 2026 | 438.25 | 459.00 | 426.90 | 451.50 | 451.50 | 3.09% | 46,605 |
| Nov 2, 2026 | 427.90 | 444.80 | 427.90 | 437.95 | 437.95 | 2.35% | 17,751 |
| Oct 30, 2026 | 419.00 | 435.00 | 410.45 | 427.90 | 427.90 | 1.94% | 47,924 |
| Oct 29, 2026 | 410.00 | 425.00 | 409.00 | 419.75 | 419.75 | 1.60% | 26,309 |
| Oct 28, 2026 | 413.00 | 420.10 | 399.95 | 413.15 | 413.15 | 0.04% | 19,417 |
| Oct 27, 2026 | 415.00 | 419.45 | 405.50 | 413.00 | 413.00 | 0.05% | 15,622 |
| Oct 26, 2026 | 404.00 | 416.10 | 401.00 | 412.80 | 412.80 | 0.72% | 15,387 |
| Oct 23, 2026 | 421.85 | 424.90 | 406.55 | 409.85 | 409.85 | -4.55% | 51,231 |
| Oct 22, 2026 | 427.00 | 440.75 | 420.20 | 429.40 | 429.40 | -0.57% | 193,666 |
| Oct 21, 2026 | 448.75 | 449.90 | 426.05 | 431.85 | 431.85 | -3.77% | 82,777 |
| Oct 19, 2026 | 422.00 | 460.10 | 418.40 | 448.75 | 448.75 | 7.41% | 126,208 |
| Oct 16, 2026 | 407.15 | 424.00 | 406.65 | 417.80 | 417.80 | 2.88% | 92,097 |
| Oct 15, 2026 | 426.00 | 433.05 | 401.15 | 406.10 | 406.10 | -4.76% | 31,429 |
| Oct 14, 2026 | 396.25 | 431.00 | 396.25 | 426.40 | 426.40 | 6.67% | 44,698 |
| Oct 13, 2026 | 394.20 | 404.00 | 394.20 | 399.75 | 399.75 | 1.61% | 12,000 |
| Oct 12, 2026 | 412.10 | 417.45 | 390.75 | 393.40 | 393.40 | -3.65% | 40,406 |
| Oct 9, 2026 | 424.15 | 428.35 | 406.90 | 408.30 | 408.30 | -3.73% | 60,047 |
| Oct 8, 2026 | 453.40 | 454.85 | 412.35 | 424.10 | 424.10 | -5.78% | 43,028 |
| Oct 7, 2026 | 440.15 | 465.00 | 436.95 | 450.10 | 450.10 | 0.98% | 40,232 |
| Oct 6, 2026 | 420.00 | 450.00 | 420.00 | 445.75 | 445.75 | 4.88% | 35,186 |
| Oct 5, 2026 | 434.00 | 436.90 | 421.00 | 425.00 | 425.00 | -1.86% | 13,673 |
| Oct 1, 2026 | 440.00 | 444.10 | 425.05 | 433.05 | 433.05 | -2.06% | 23,619 |
| Sep 30, 2026 | 428.00 | 462.20 | 420.00 | 442.15 | 442.15 | 4.73% | 402,154 |
| Sep 29, 2026 | 427.25 | 429.75 | 418.00 | 422.20 | 422.20 | -1.18% | 9,297 |
| Sep 28, 2026 | 434.15 | 441.80 | 420.00 | 427.25 | 427.25 | -1.57% | 11,495 |
| Sep 25, 2026 | 428.20 | 441.00 | 423.05 | 434.05 | 434.05 | 2.86% | 5,839 |
| Sep 24, 2026 | 444.00 | 444.00 | 421.00 | 422.00 | 422.00 | -3.66% | 16,274 |
| Sep 23, 2026 | 424.00 | 442.80 | 424.00 | 438.05 | 438.05 | 3.59% | 13,944 |
| Sep 22, 2026 | 428.15 | 438.40 | 416.20 | 422.85 | 422.85 | -1.18% | 37,589 |
| Sep 21, 2026 | 440.25 | 444.00 | 420.00 | 427.90 | 427.90 | -3.40% | 37,779 |
| Sep 18, 2026 | 442.00 | 448.00 | 438.00 | 442.95 | 442.95 | 0.18% | 11,314 |
| Sep 17, 2026 | 460.05 | 460.15 | 435.00 | 442.15 | 442.15 | -1.13% | 23,415 |
| Sep 16, 2026 | 467.85 | 475.05 | 445.00 | 447.20 | 447.20 | -4.41% | 33,939 |
| Sep 15, 2026 | 489.45 | 491.45 | 465.00 | 467.85 | 467.85 | -4.41% | 16,501 |
| Sep 11, 2026 | 484.30 | 498.90 | 474.05 | 489.45 | 489.45 | 0.63% | 13,163 |
| Sep 10, 2026 | 486.10 | 492.25 | 482.10 | 486.40 | 486.40 | 0.33% | 8,746 |
| Sep 9, 2026 | 489.25 | 494.95 | 481.00 | 484.80 | 484.80 | -2.51% | 9,833 |
| Sep 8, 2026 | 500.00 | 500.00 | 494.00 | 497.30 | 497.30 | -0.72% | 7,008 |
| Sep 7, 2026 | 493.00 | 503.30 | 482.80 | 500.90 | 500.90 | 1.41% | 8,510 |
| Sep 4, 2026 | 502.35 | 502.35 | 485.10 | 493.95 | 493.95 | -0.89% | 9,304 |
| Sep 3, 2026 | 492.70 | 504.70 | 486.10 | 498.40 | 498.40 | 1.97% | 23,417 |
| Sep 2, 2026 | 482.80 | 491.95 | 473.00 | 488.75 | 488.75 | -0.37% | 17,325 |
| Sep 1, 2026 | 487.45 | 494.95 | 483.15 | 490.55 | 490.55 | 0.63% | 21,672 |
| Aug 31, 2026 | 482.60 | 491.00 | 481.35 | 487.50 | 487.50 | -0.72% | 15,371 |