Faze Three Ltd. FAZE3Q
NSE · India · Process Industries
INR 434.80-7.35 (-1.66%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 433.05 | -2.06% | INR 440.00 | INR 444.10 | INR 425.05 | 23.62K |
| 2026-09-30 | INR 442.15 | +4.73% | INR 428.00 | INR 462.20 | INR 420.00 | 402.15K |
| 2026-09-29 | INR 422.20 | -1.18% | INR 427.25 | INR 429.75 | INR 418.00 | 9.30K |
| 2026-09-28 | INR 427.25 | -1.57% | INR 434.15 | INR 441.80 | INR 420.00 | 11.50K |
| 2026-09-25 | INR 434.05 | +2.86% | INR 428.20 | INR 441.00 | INR 423.05 | 5.84K |
| 2026-09-24 | INR 422.00 | -3.66% | INR 444.00 | INR 444.00 | INR 421.00 | 16.27K |
| 2026-09-23 | INR 438.05 | +3.59% | INR 424.00 | INR 442.80 | INR 424.00 | 13.94K |
| 2026-09-22 | INR 422.85 | -1.18% | INR 428.15 | INR 438.40 | INR 416.20 | 37.59K |
| 2026-09-21 | INR 427.90 | -3.40% | INR 440.25 | INR 444.00 | INR 420.00 | 37.78K |
| 2026-09-18 | INR 442.95 | +0.18% | INR 442.00 | INR 448.00 | INR 438.00 | 11.31K |
| 2026-09-17 | INR 442.15 | -1.13% | INR 460.05 | INR 460.15 | INR 435.00 | 23.42K |
| 2026-09-16 | INR 447.20 | -4.41% | INR 467.85 | INR 475.05 | INR 445.00 | 33.94K |
| 2026-09-15 | INR 467.85 | -4.41% | INR 489.45 | INR 491.45 | INR 465.00 | 16.50K |
| 2026-09-11 | INR 489.45 | +0.63% | INR 484.30 | INR 498.90 | INR 474.05 | 13.16K |
| 2026-09-10 | INR 486.40 | +0.33% | INR 486.10 | INR 492.25 | INR 482.10 | 8.75K |
| 2026-09-09 | INR 484.80 | -2.51% | INR 489.25 | INR 494.95 | INR 481.00 | 9.83K |
| 2026-09-08 | INR 497.30 | -0.72% | INR 500.00 | INR 500.00 | INR 494.00 | 7.01K |
| 2026-09-07 | INR 500.90 | +1.41% | INR 493.00 | INR 503.30 | INR 482.80 | 8.51K |
| 2026-09-04 | INR 493.95 | -0.89% | INR 502.35 | INR 502.35 | INR 485.10 | 9.30K |
| 2026-09-03 | INR 498.40 | +1.97% | INR 492.70 | INR 504.70 | INR 486.10 | 23.42K |
| 2026-09-02 | INR 488.75 | -0.37% | INR 482.80 | INR 491.95 | INR 473.00 | 17.33K |
| 2026-09-01 | INR 490.55 | +0.63% | INR 487.45 | INR 494.95 | INR 483.15 | 21.67K |
| 2026-08-31 | INR 487.50 | -0.72% | INR 482.60 | INR 491.00 | INR 481.35 | 15.37K |
| 2026-08-28 | INR 491.05 | +1.09% | INR 488.60 | INR 501.50 | INR 484.00 | 22.54K |
| 2026-08-27 | INR 485.75 | -0.60% | INR 491.30 | INR 494.00 | INR 485.40 | 9.56K |
| 2026-08-26 | INR 488.70 | -0.07% | INR 495.00 | INR 496.05 | INR 487.40 | 11.07K |
| 2026-08-25 | INR 489.05 | -0.77% | INR 498.00 | INR 507.00 | INR 485.20 | 28.75K |
| 2026-08-24 | INR 492.85 | -1.21% | INR 483.00 | INR 507.00 | INR 483.00 | 48.19K |
| 2026-08-21 | INR 498.90 | +1.67% | INR 493.30 | INR 505.85 | INR 490.00 | 48.21K |
| 2026-08-20 | INR 490.70 | +0.36% | INR 489.00 | INR 506.95 | INR 486.60 | 72.51K |
| 2026-08-19 | INR 488.95 | +1.09% | INR 499.00 | INR 499.00 | INR 479.45 | 19.51K |
| 2026-08-18 | INR 483.70 | -0.15% | INR 487.85 | INR 491.55 | INR 480.60 | 13.04K |
| 2026-08-17 | INR 484.45 | -0.60% | INR 481.05 | INR 496.50 | INR 475.05 | 24.58K |
| 2026-08-14 | INR 487.35 | -0.47% | INR 494.75 | INR 510.00 | INR 482.35 | 61.02K |
| 2026-08-13 | INR 489.65 | -9.83% | INR 535.00 | INR 535.00 | INR 488.75 | 260.83K |
| 2026-08-12 | INR 543.05 | -9.99% | INR 543.05 | INR 564.00 | INR 543.05 | 115.52K |
| 2026-08-11 | INR 603.35 | +5.74% | INR 570.00 | INR 615.00 | INR 561.00 | 157.07K |
| 2026-08-10 | INR 570.60 | +0.25% | INR 590.00 | INR 590.00 | INR 560.10 | 6.35K |
| 2026-08-07 | INR 569.20 | +5.29% | INR 540.00 | INR 587.95 | INR 535.35 | 21.90K |
| 2026-08-06 | INR 540.60 | -1.88% | INR 560.00 | INR 560.00 | INR 536.05 | 6.44K |
| 2026-08-05 | INR 550.95 | +1.85% | INR 541.00 | INR 555.00 | INR 541.00 | 11.18K |
| 2026-08-04 | INR 540.95 | -1.87% | INR 549.90 | INR 549.90 | INR 539.10 | 18.63K |
| 2026-08-03 | INR 551.25 | +2.66% | INR 536.95 | INR 563.75 | INR 536.95 | 29.57K |
| 2026-07-31 | INR 536.95 | -1.37% | INR 536.10 | INR 542.00 | INR 534.00 | 15.32K |
| 2026-07-30 | INR 544.40 | +0.85% | INR 539.80 | INR 555.00 | INR 534.10 | 5.79K |
| 2026-07-29 | INR 539.80 | +0.24% | INR 538.00 | INR 554.00 | INR 538.00 | 3.23K |
| 2026-07-28 | INR 538.50 | -2.60% | INR 552.15 | INR 559.50 | INR 535.50 | 3.91K |
| 2026-07-27 | INR 552.90 | +1.09% | INR 555.30 | INR 562.55 | INR 551.50 | 5.34K |
| 2026-07-24 | INR 546.95 | +0.36% | INR 545.60 | INR 553.85 | INR 532.65 | 7.49K |
| 2026-07-23 | INR 545.00 | -1.89% | INR 554.35 | INR 555.90 | INR 540.10 | 8.49K |
| 2026-07-22 | INR 555.50 | -0.60% | INR 553.10 | INR 561.30 | INR 549.00 | 13.77K |
| 2026-07-21 | INR 558.85 | -0.95% | INR 585.00 | INR 585.00 | INR 557.10 | 8.20K |
| 2026-07-20 | INR 564.20 | +0.64% | INR 555.10 | INR 585.00 | INR 550.10 | 14.10K |
| 2026-07-17 | INR 560.60 | -0.84% | INR 565.20 | INR 565.20 | INR 555.10 | 5.19K |
| 2026-07-16 | INR 565.35 | -0.48% | INR 568.00 | INR 575.65 | INR 559.60 | 7.18K |
| 2026-07-15 | INR 568.10 | -1.64% | INR 576.00 | INR 581.15 | INR 555.10 | 24.57K |
| 2026-07-14 | INR 577.55 | -2.75% | INR 593.90 | INR 594.80 | INR 570.00 | 23.97K |
| 2026-07-13 | INR 593.90 | +0.81% | INR 587.30 | INR 607.90 | INR 583.05 | 17.06K |
| 2026-07-10 | INR 589.15 | +1.28% | INR 581.00 | INR 597.80 | INR 570.00 | 18.83K |
| 2026-07-09 | INR 581.70 | +1.76% | INR 569.90 | INR 600.20 | INR 569.90 | 19.32K |
| 2026-07-08 | INR 571.65 | -4.99% | INR 604.70 | INR 609.00 | INR 571.65 | 14.40K |
| 2026-07-07 | INR 601.70 | -1.92% | INR 613.00 | INR 617.40 | INR 599.10 | 7.49K |
| 2026-07-06 | INR 613.45 | -0.13% | INR 606.50 | INR 627.00 | INR 606.50 | 8.76K |
| 2026-07-03 | INR 614.25 | -0.48% | INR 616.00 | INR 619.95 | INR 603.05 | 12.33K |
| 2026-07-02 | INR 617.20 | +1.67% | INR 610.00 | INR 624.00 | INR 598.10 | 27.16K |
| 2026-07-01 | INR 607.05 | +1.35% | INR 598.00 | INR 623.10 | INR 596.20 | 15.98K |
| 2026-06-30 | INR 598.95 | -0.88% | INR 601.95 | INR 617.10 | INR 586.95 | 14.12K |
| 2026-06-29 | INR 604.25 | -2.83% | INR 622.50 | INR 629.55 | INR 600.50 | 19.22K |
| 2026-06-26 | INR 621.85 | 0.00% | INR 621.85 | INR 621.85 | INR 621.85 | 0 |
| 2026-06-25 | INR 621.85 | +0.44% | INR 650.05 | INR 650.05 | INR 610.00 | 96.88K |
| 2026-06-24 | INR 619.10 | +4.99% | INR 589.80 | INR 619.10 | INR 586.35 | 35.51K |
| 2026-06-23 | INR 589.65 | -0.31% | INR 591.00 | INR 594.00 | INR 576.00 | 20.28K |
| 2026-06-22 | INR 591.50 | -1.00% | INR 587.50 | INR 621.10 | INR 580.05 | 36.02K |
| 2026-06-19 | INR 597.50 | +2.58% | INR 581.90 | INR 611.60 | INR 567.10 | 51.45K |
| 2026-06-18 | INR 582.50 | +2.98% | INR 576.00 | INR 589.00 | INR 571.00 | 39.61K |
| 2026-06-17 | INR 565.65 | +4.99% | INR 544.70 | INR 565.65 | INR 543.20 | 34.07K |
| 2026-06-16 | INR 538.75 | -1.91% | INR 549.40 | INR 559.90 | INR 537.00 | 16.43K |
| 2026-06-15 | INR 549.25 | +0.72% | INR 569.95 | INR 569.95 | INR 542.00 | 41.64K |
| 2026-06-12 | INR 545.30 | +5.00% | INR 520.35 | INR 545.30 | INR 520.35 | 21.73K |
| 2026-06-11 | INR 519.35 | -4.25% | INR 527.00 | INR 540.55 | INR 516.00 | 11.38K |
| 2026-06-10 | INR 542.40 | -0.99% | INR 540.00 | INR 550.95 | INR 538.10 | 7.13K |
| 2026-06-09 | INR 547.80 | +0.46% | INR 556.90 | INR 556.90 | INR 541.00 | 6.82K |
| 2026-06-08 | INR 545.30 | -0.42% | INR 532.60 | INR 559.95 | INR 532.60 | 38.11K |
| 2026-06-05 | INR 547.60 | +0.12% | INR 546.00 | INR 553.85 | INR 532.05 | 23.84K |
| 2026-06-04 | INR 546.95 | +2.02% | INR 535.10 | INR 550.50 | INR 535.10 | 14.86K |
| 2026-06-03 | INR 536.10 | -2.51% | INR 553.95 | INR 559.85 | INR 526.10 | 33.74K |
| 2026-06-02 | INR 549.90 | -0.38% | INR 540.00 | INR 570.00 | INR 540.00 | 54.44K |
| 2026-06-01 | INR 552.00 | +1.14% | INR 564.90 | INR 569.90 | INR 547.00 | 34.81K |
| 2026-05-29 | INR 545.80 | +4.24% | INR 548.90 | INR 549.75 | INR 520.15 | 68.09K |
| 2026-05-28 | INR 523.60 | 0.00% | INR 523.60 | INR 523.60 | INR 523.60 | 0 |