Faze Three Limited (NSE:FAZE3Q)
India · Delayed Price · Currency is INR 433.95
-4.10 (-0.94%)
Sep 24, 2026, 1:42 PM IST
NSE:FAZE3Q Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 444.00 | 444.00 | 429.00 | 432.85 | - | -1.19% | 8,904 |
| 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 |
| Aug 28, 2026 | 488.60 | 501.50 | 484.00 | 491.05 | 491.05 | 1.09% | 22,544 |
| Aug 27, 2026 | 491.30 | 494.00 | 485.40 | 485.75 | 485.75 | -0.60% | 9,557 |
| Aug 26, 2026 | 495.00 | 496.05 | 487.40 | 488.70 | 488.70 | -0.07% | 11,072 |
| Aug 25, 2026 | 498.00 | 507.00 | 485.20 | 489.05 | 489.05 | -0.77% | 28,749 |
| Aug 24, 2026 | 483.00 | 507.00 | 483.00 | 492.85 | 492.85 | -1.21% | 48,192 |
| Aug 21, 2026 | 493.30 | 505.85 | 490.00 | 498.90 | 498.90 | 1.67% | 48,208 |
| Aug 20, 2026 | 489.00 | 506.95 | 486.60 | 490.70 | 490.70 | 0.36% | 72,508 |
| Aug 19, 2026 | 499.00 | 499.00 | 479.45 | 488.95 | 488.95 | 1.09% | 19,512 |
| Aug 18, 2026 | 487.85 | 491.55 | 480.60 | 483.70 | 483.70 | -0.15% | 13,043 |
| Aug 17, 2026 | 481.05 | 496.50 | 475.05 | 484.45 | 484.45 | -0.60% | 24,581 |
| Aug 14, 2026 | 494.75 | 510.00 | 482.35 | 487.35 | 487.35 | -0.47% | 61,021 |
| Aug 13, 2026 | 535.00 | 535.00 | 488.75 | 489.65 | 489.65 | -9.83% | 260,829 |
| Aug 12, 2026 | 543.05 | 564.00 | 543.05 | 543.05 | 543.05 | -9.99% | 115,519 |
| Aug 11, 2026 | 570.00 | 615.00 | 561.00 | 603.35 | 603.35 | 5.74% | 157,072 |
| Aug 10, 2026 | 590.00 | 590.00 | 560.10 | 570.60 | 570.60 | 0.25% | 6,353 |
| Aug 7, 2026 | 540.00 | 587.95 | 535.35 | 569.20 | 569.20 | 5.29% | 21,897 |
| Aug 6, 2026 | 560.00 | 560.00 | 536.05 | 540.60 | 540.60 | -1.88% | 6,436 |
| Aug 5, 2026 | 541.00 | 555.00 | 541.00 | 550.95 | 550.95 | 1.85% | 11,177 |
| Aug 4, 2026 | 549.90 | 549.90 | 539.10 | 540.95 | 540.95 | -1.87% | 18,626 |
| Aug 3, 2026 | 536.95 | 563.75 | 536.95 | 551.25 | 551.25 | 2.66% | 29,565 |
| Jul 31, 2026 | 536.10 | 542.00 | 534.00 | 536.95 | 536.95 | -1.37% | 15,324 |
| Jul 30, 2026 | 539.80 | 555.00 | 534.10 | 544.40 | 544.40 | 0.85% | 5,790 |
| Jul 29, 2026 | 538.00 | 554.00 | 538.00 | 539.80 | 539.80 | 0.24% | 3,227 |
| Jul 28, 2026 | 552.15 | 559.50 | 535.50 | 538.50 | 538.50 | -2.60% | 3,910 |
| Jul 27, 2026 | 555.30 | 562.55 | 551.50 | 552.90 | 552.90 | 1.09% | 5,335 |
| Jul 24, 2026 | 545.60 | 553.85 | 532.65 | 546.95 | 546.95 | 0.36% | 7,488 |
| Jul 23, 2026 | 554.35 | 555.90 | 540.10 | 545.00 | 545.00 | -1.89% | 8,492 |
| 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 |