Faze Three Limited - FAZE3Q.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	557.95	551.95	551.95	563.85	548.55	26,781
February 19, 2026	585.4	558.4	558.4	585.4	550.6	35,577
February 18, 2026	612.95	579.25	579.25	623.05	575	103,037
February 17, 2026	574	591	591	606.8	574	88,161
February 16, 2026	608.1	588.45	588.45	608.1	550.2	132,906
February 13, 2026	549.25	611.3	611.3	612.05	549.25	406,672
February 12, 2026	520	556.45	556.45	567	520	159,934
February 11, 2026	557.2	518.85	518.85	557.2	504	107,163
February 10, 2026	540.25	553.7	553.7	573.95	540.25	172,025
February 09, 2026	532.5	562.45	562.45	569.55	532.5	316,569
February 06, 2026	519	517.8	517.8	528.8	481.25	197,319
February 05, 2026	538	516.4	516.4	540.4	502.6	386,029
February 04, 2026	529.9	529.9	529.9	529.9	501.85	1.55M
February 03, 2026	441.6	441.6	441.6	441.6	441.6	51,105
February 02, 2026	368.75	368	368	371.75	356.55	28,431
February 01, 2026	376.95	368.8	368.8	410	360.5	107,022
January 30, 2026	372.05	374.3	374.3	387.3	365.35	25,075
January 29, 2026	385.1	375.3	375.3	390.7	371.8	34,850
January 28, 2026	388.05	385.1	385.1	409	381.65	67,015
January 27, 2026	366	393	393	406.4	353.15	238,636
January 23, 2026	362.65	358.7	358.7	369.5	352.75	29,123
January 22, 2026	360.3	362.65	362.65	377	360	38,016
January 21, 2026	365	355	355	377	350.2	42,107
January 20, 2026	378	371.3	371.3	395.3	368.2	70,197
January 19, 2026	383	378.3	378.3	385.5	366.5	47,370
January 16, 2026	377.05	382.9	382.9	391.6	376	58,870
January 14, 2026	369.6	373.3	373.3	406.5	369.6	576,419
January 13, 2026	401.5	369.55	369.55	401.5	365.7	339,440
January 12, 2026	348	407.75	407.75	419.75	330.5	1.39M
January 09, 2026	374.6	349.8	349.8	374.7	322.1	484,960
January 08, 2026	399.8	369.15	369.15	405.5	366.1	63,535
January 07, 2026	404.95	400.65	400.65	405.95	396.65	26,357
January 06, 2026	400	401.05	401.05	404.85	398	10,251
January 05, 2026	408.8	403.65	403.65	412.35	397.55	27,649
January 02, 2026	411	409.25	409.25	417.5	404	38,357
January 01, 2026	415.4	409.9	409.9	425	408	20,795
December 31, 2025	411.05	415.4	415.4	420.45	406	57,921
December 30, 2025	417.9	409.05	409.05	425	403.35	42,727
December 29, 2025	443.8	417.9	417.9	443.8	414.45	38,411
December 26, 2025	450	437.2	437.2	450	436.5	13,473
December 24, 2025	443.25	442.45	442.45	451.2	441	13,051
December 23, 2025	445.75	444.55	444.55	452.7	440.35	13,152
December 22, 2025	444.1	445.7	445.7	454	441	24,654
December 19, 2025	437.25	444.05	444.05	449.45	435	20,345
December 18, 2025	449.75	436.1	436.1	449.75	433	22,773
December 17, 2025	445	446.85	446.85	461.5	438	30,546
December 16, 2025	452	443.45	443.45	454.95	443	8,266
December 15, 2025	456.6	450.6	450.6	465.55	448.05	21,444
December 12, 2025	454.75	458.95	458.95	461.8	446.35	43,202
December 11, 2025	457	451.15	451.15	462.85	438	54,945
December 10, 2025	456.4	450.3	450.3	460.35	446	21,196
December 09, 2025	446.6	456.45	456.45	462	431.05	40,655
December 08, 2025	470	446.55	446.55	477.8	445	44,010
December 05, 2025	476.6	465.85	465.85	484.9	464	20,910
December 04, 2025	480	476.55	476.55	490	472.85	27,058
December 03, 2025	500	482.85	482.85	503.55	480.55	42,894
December 02, 2025	514.7	500.2	500.2	514.7	490	87,604
December 01, 2025	528	512.65	512.65	529.9	506.3	29,866
November 28, 2025	530	519.95	519.95	534.3	505.55	109,184
November 27, 2025	547	532.2	532.2	551.35	529	27,167

Faze Three Limited (FAZE3Q.NS) NSE