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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	468	457.2	457.2	469.8	453.55	36,490
September 25, 2025	495.8	472.15	472.15	495.8	466.85	165,423
September 24, 2025	510	490.5	490.5	514.4	486	50,724
September 23, 2025	515	511.4	511.4	524.45	507.4	22,024
September 22, 2025	526	521.45	521.45	534.2	520	27,935
September 19, 2025	535.3	526.85	526.85	543.3	511.6	67,342
September 18, 2025	549.5	540.9	540.9	551	528	32,716
September 17, 2025	533.35	544.15	544.15	558.45	533.35	135,675
September 16, 2025	544.4	533.35	533.35	547.9	530	63,567
September 15, 2025	519.7	538.05	538.05	544.55	519.7	97,552
September 12, 2025	529.9	516.8	516.8	533.15	511.15	167,511
September 11, 2025	569	533.55	533.55	583.55	506.4	1.4M
September 10, 2025	475.45	545.4	545.4	545.4	475.45	598,387
September 09, 2025	455	454.5	454.5	482	444.55	192,854
September 08, 2025	412	449.8	449.8	459.95	412	231,243
September 05, 2025	415.05	411.15	411.15	424.35	405.15	42,433
September 04, 2025	438	413	413	440	408.05	77,965
September 03, 2025	436.95	436.4	436.4	440.15	432.05	46,699
September 02, 2025	439.95	436.4	436.4	461.95	433	69,954
September 01, 2025	439	437.05	437.05	449.55	435	22,102
August 29, 2025	441	434	434	461.9	431	92,403
August 28, 2025	438.35	437.8	437.8	447.95	424.35	66,221
August 26, 2025	468	438.35	438.35	469.55	435.7	71,340
August 25, 2025	486.9	469.5	469.5	488.45	465.95	50,656
August 22, 2025	503	483.2	483.2	503	478.5	22,084
August 21, 2025	497.05	496.55	496.55	503.1	486	41,942
August 20, 2025	505.95	497.85	497.85	507.45	495	67,347
August 19, 2025	503.2	501.95	501.95	519	495	93,757
August 18, 2025	476	503.35	503.35	518.4	476	180,011
August 14, 2025	479.7	468.55	468.55	515.5	464.8	161,688
August 13, 2025	498.45	475.9	475.9	520.8	469.05	155,560
August 12, 2025	463.25	491.1	491.1	509.95	461.45	170,522
August 11, 2025	527.55	470.25	470.25	527.55	467.05	280,041
August 08, 2025	554.15	530.2	530.2	571.4	516.6	92,119
August 07, 2025	540	545.95	545.95	550.4	521.05	101,476
August 06, 2025	565	552.2	552.2	573	548.3	48,598
August 05, 2025	586	569.4	569.4	594.7	563.35	82,451
August 04, 2025	628.95	583.6	583.6	628.95	570.1	101,083
August 01, 2025	612	629.05	629.05	639.15	612	94,498
July 31, 2025	660	611.2	611.2	660	591	401,690
July 30, 2025	694	684.15	684.15	694	679.8	12,996
July 29, 2025	671.95	688.25	688.25	694	659.9	42,745
July 28, 2025	690.8	671.9	671.9	697	656.2	63,487
July 25, 2025	738	689.05	689.05	738	684	73,604
July 24, 2025	712.6	734.8	734.8	747.95	707.55	140,218
July 23, 2025	706	706.95	706.95	737.75	687.3	92,797
July 22, 2025	687.45	704.3	704.3	715.2	674.6	93,893
July 21, 2025	687	683	683	699.7	668.65	50,660
July 18, 2025	697.5	685.8	685.8	701.8	664.6	66,835
July 17, 2025	698.35	697.5	697.5	719.4	690.2	151,263
July 16, 2025	707.1	698.35	698.35	731.95	688	80,564
July 15, 2025	726.3	707.1	707.1	746.7	703	289,216
July 14, 2025	653.45	710.65	710.65	733.4	635.35	455,449
July 11, 2025	604	647.05	647.05	660	601.2	234,281
July 10, 2025	610.8	604.35	604.35	617.3	601.4	36,734
July 09, 2025	635	615.3	615.3	640.5	610.55	71,357
July 08, 2025	588	643.05	643.05	659.25	588	332,224
July 07, 2025	589.45	584.95	584.95	595.9	582.3	28,852
July 04, 2025	584	598.45	598.45	615	584	45,823
July 03, 2025	621.1	593.45	593.45	621.1	588.15	66,948

Faze Three Limited (FAZE3Q.NS) NSE