Faze Three Limited (FAZE3Q.NS) NSE

Currency In INR

FAZE3Q.NS Historical Return

If you invested ₹1000 in Faze Three Limited (FAZE3Q.NS) since IPO date, it would be worth ₹1,627.73 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 3 years ago would be worth ₹1,268.66, while ₹1000 invested 1 year ago would be worth ₹1,032.49. This corresponds to total returns of 62.77%, 26.87%, 3.25%, respectively, with annualized returns of 13.83%, 8.25%, 3.25%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

FAZE3Q.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	493.3	498.9	498.9	505.85	490	48,273
August 20, 2026	489	490.7	490.7	506.95	486.6	72,508
August 19, 2026	499	488.95	488.95	499	479.45	19,533
August 18, 2026	487.85	483.7	483.7	491.55	480.6	13,043
August 17, 2026	481.05	484.45	484.45	496.5	475.05	24,581
August 14, 2026	494.75	487.35	487.35	510	482.35	61,563
August 13, 2026	535	489.65	489.65	535	488.75	262,726
August 12, 2026	543.05	543.05	543.05	564	543.05	115,559
August 11, 2026	570	603.35	603.35	615	561	157,079
August 10, 2026	590	570.6	570.6	590	560.1	6,368
August 07, 2026	540	569.2	569.2	587.95	535.35	21,931
August 06, 2026	560	540.6	540.6	560	536.05	6,488
August 05, 2026	541	550.95	550.95	555	541	11,225
August 04, 2026	549.9	540.95	540.95	549.9	539.1	18,656
August 03, 2026	536.95	551.25	551.25	563.75	536.95	29,565
July 31, 2026	536.1	536.95	536.95	542	534	15,327
July 30, 2026	539.8	544.4	544.4	555	534.1	5,790
July 29, 2026	538	539.8	539.8	554	538	3,227
July 28, 2026	552.15	538.5	538.5	559.5	535.5	3,910
July 27, 2026	555.3	552.9	552.9	562.55	551.5	5,359
July 24, 2026	545.6	546.95	546.95	553.85	532.65	7,521
July 23, 2026	554.35	545	545	555.9	540.1	8,493
July 22, 2026	553.1	555.5	555.5	561.3	549	13,773
July 21, 2026	585	558.85	558.85	585	557.1	8,201
July 20, 2026	555.1	564.2	564.2	585	550.1	14,120
July 17, 2026	565.2	560.6	560.6	565.2	555.1	5,197
July 16, 2026	568	565.35	565.35	575.65	559.6	7,181
July 15, 2026	576	568.1	568.1	581.15	555.1	24,567
July 14, 2026	593.9	577.55	577.55	594.8	570	23,974
July 13, 2026	587.3	593.9	593.9	607.9	583.05	17,055
July 10, 2026	581	589.15	589.15	597.8	570	18,846
July 09, 2026	569.9	581.7	581.7	600.2	569.9	19,332
July 08, 2026	604.7	571.65	571.65	609	571.65	14,398
July 07, 2026	613	601.7	601.7	617.4	599.1	7,508
July 06, 2026	606.5	613.45	613.45	627	606.5	8,771
July 03, 2026	616	614.25	614.25	619.95	603.05	12,330
July 02, 2026	610	617.2	617.2	624	598.1	27,190
July 01, 2026	598	607.05	607.05	623.1	596.2	16,315
June 30, 2026	601.95	598.95	598.95	617.1	586.95	14,129
June 29, 2026	622.5	604.25	604.25	629.55	600.5	19,218
June 25, 2026	650.05	621.85	621.85	650.05	610	96,883
June 24, 2026	589.8	619.1	619.1	619.1	586.35	35,511
June 23, 2026	591	589.65	589.65	594	576	20,301
June 22, 2026	587.5	591.5	591.5	621.1	580.05	36,022
June 19, 2026	581.9	597.5	597.5	611.6	567.1	51,446
June 18, 2026	576	582.5	582.5	589	571	40,320
June 17, 2026	544.7	565.65	565.65	565.65	543.2	34,091
June 16, 2026	549.4	538.75	538.75	559.9	537	16,443
June 15, 2026	569.95	549.25	549.25	569.95	542	41,642
June 12, 2026	520.35	545.3	545.3	545.3	520.35	21,728
June 11, 2026	527	519.35	519.35	540.55	516	11,387
June 10, 2026	540	542.4	542.4	550.95	538.1	7,125
June 09, 2026	556.9	547.8	547.8	556.9	541	6,820
June 08, 2026	532.6	545.3	545.3	559.95	532.6	38,114
June 05, 2026	546	547.6	547.6	553.85	532.05	23,903
June 04, 2026	535.1	546.95	546.95	550.5	535.1	14,987
June 03, 2026	553.95	536.1	536.1	559.85	526.1	33,764
June 02, 2026	540	549.9	549.9	570	540	54,444
June 01, 2026	564.9	552	552	569.9	547	34,807
May 29, 2026	548.9	545.8	545.8	549.75	520.15	68,094