Faze Three Limited (NSE:FAZE3Q)
India · Delayed Price · Currency is INR 482.50
-9.55 (-1.94%)
May 22, 2026, 3:30 PM IST
NSE:FAZE3Q Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 11, 2026 | 453.50 | 454.05 | 440.00 | 441.75 | 441.75 | -2.59% | 5,923 |
| May 8, 2026 | 449.00 | 464.50 | 449.00 | 453.50 | 453.50 | -0.79% | 3,670 |
| May 7, 2026 | 447.25 | 465.00 | 447.25 | 457.10 | 457.10 | 0.44% | 5,699 |
| May 6, 2026 | 458.65 | 467.00 | 436.60 | 455.10 | 455.10 | 1.22% | 20,199 |
| May 5, 2026 | 476.90 | 476.90 | 446.60 | 449.60 | 449.60 | -1.22% | 11,647 |
| May 4, 2026 | 444.05 | 460.00 | 436.05 | 455.15 | 455.15 | 2.50% | 5,883 |
| Apr 30, 2026 | 446.30 | 458.40 | 442.00 | 444.05 | 444.05 | -3.36% | 6,381 |
| Apr 29, 2026 | 460.00 | 467.00 | 455.00 | 459.50 | 459.50 | -0.13% | 5,641 |
| Apr 28, 2026 | 473.50 | 473.50 | 455.00 | 460.10 | 460.10 | -1.68% | 4,367 |
| Apr 27, 2026 | 453.55 | 470.00 | 453.55 | 467.95 | 467.95 | 0.29% | 10,531 |
| Apr 24, 2026 | 470.00 | 472.45 | 460.00 | 466.60 | 466.60 | -0.18% | 3,387 |
| Apr 23, 2026 | 462.60 | 474.90 | 462.60 | 467.45 | 467.45 | -0.28% | 5,319 |
| Apr 22, 2026 | 470.00 | 477.90 | 465.20 | 468.75 | 468.75 | -0.73% | 2,713 |
| Apr 21, 2026 | 471.85 | 480.40 | 468.00 | 472.20 | 472.20 | 0.07% | 6,175 |
| Apr 20, 2026 | 481.15 | 481.15 | 466.00 | 471.85 | 471.85 | -1.93% | 8,835 |
| Apr 17, 2026 | 476.20 | 495.00 | 463.25 | 481.15 | 481.15 | -0.68% | 16,053 |
| Apr 16, 2026 | 465.25 | 484.60 | 465.25 | 484.45 | 484.45 | 4.96% | 13,972 |
| Apr 15, 2026 | 443.95 | 461.55 | 440.00 | 461.55 | 461.55 | 4.99% | 8,883 |
| Apr 13, 2026 | 432.00 | 450.05 | 432.00 | 439.60 | 439.60 | -2.68% | 8,807 |
| Apr 10, 2026 | 453.90 | 460.00 | 448.00 | 451.70 | 451.70 | -1.46% | 11,328 |
| Apr 9, 2026 | 461.90 | 480.00 | 439.45 | 458.40 | 458.40 | -0.90% | 22,926 |
| Apr 8, 2026 | 472.40 | 473.20 | 457.40 | 462.55 | 462.55 | 2.63% | 14,858 |
| Apr 7, 2026 | 454.90 | 458.00 | 440.00 | 450.70 | 450.70 | 3.21% | 7,274 |
| Apr 6, 2026 | 419.00 | 436.70 | 418.00 | 436.70 | 436.70 | 4.99% | 9,883 |
| 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 |