Faze Three Limited (FAZE3Q.NS) NSE

465.85

-10.7(-2.25%)

Updated at December 05 03:29PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 05, 2025476.6465.85465.85484.946420,910
December 04, 2025480476.55476.55490472.8527,058
December 03, 2025500482.85482.85503.55480.5542,894
December 02, 2025514.7500.2500.2514.749087,604
December 01, 2025528512.65512.65529.9506.329,866
November 28, 2025530519.95519.95534.3505.55109,184
November 27, 2025547532.2532.2551.3552927,167
November 26, 2025542.954754755653634,099
November 25, 2025527.1544.7544.7557.4552750,601
November 24, 2025542.5539.95539.95557.8535.05160,102
November 21, 2025551.05558.55558.55570537121,250
November 19, 2025545.4541.05541.05558.4532.15138,228
November 18, 2025512.1546.95546.95565512.1595,534
November 17, 2025509.55509.5509.5516.35504.929,148
November 14, 2025505512.4512.4537.2505127,942
November 13, 2025522.5513.5513.5534.5506115,217
November 12, 2025490512.95512.95524487.4117,416
November 11, 2025492490.9490.9494.8470.138,789
November 10, 2025478.4485.1485.1490474.320,422
November 07, 2025471.8478.4478.4483.95462.433,793
November 06, 2025477468.8468.8494462.3594,304
November 04, 2025478.5475.9475.948847516,271
November 03, 2025483478.5478.5488.147627,341
October 31, 2025500.7488.1488.1505481.669,933
October 30, 2025504.05500.7500.7517.3498.0545,342
October 29, 2025514.4509.05509.05522.9550455,062
October 28, 2025490511.2511.2524.4489.05263,847
October 27, 2025496.8490.85490.85496.848416,656
October 24, 2025499.25496.8496.8504.748931,336
October 23, 2025515.95499.25499.25545.5495.6214,997
October 21, 2025495483.6483.6495480.0510,983
October 20, 2025498.1483.1483.1504.9478.9530,331
October 17, 2025507500.55500.55517.4493.65239,596
October 16, 2025470.4507.9507.9520470.4463,422
October 15, 2025479.7469.65469.65479.7467.6511,111
October 14, 2025468.6474.95474.95483462.0523,179
October 13, 2025476.1468.65468.65478.846628,416
October 10, 2025492.05479.65479.65492.95477.249,692
October 09, 2025474496.95496.95510470300,045
October 08, 2025475.6468.75468.75481.6462.5565,869
October 07, 2025464473.25473.25479.1457.2543,586
October 06, 2025475462.05462.05486.95457.0539,558
October 03, 2025485477.4477.4485473.620,008
October 01, 2025481.5479.95479.95490.5474.931,293
September 30, 2025489483.25483.25492.4480.634,402
September 29, 2025462491.95491.95519460.05625,952
September 26, 2025468457.2457.2469.8453.5536,490
September 25, 2025495.8472.15472.15495.8466.85165,423
September 24, 2025510490.5490.5514.448650,724
September 23, 2025515511.4511.4524.45507.422,024
September 22, 2025526521.45521.45534.252027,935
September 19, 2025535.3526.85526.85543.3511.667,342
September 18, 2025549.5540.9540.955152832,716
September 17, 2025533.35544.15544.15558.45533.35135,675
September 16, 2025544.4533.35533.35547.953063,567
September 15, 2025519.7538.05538.05544.55519.797,552
September 12, 2025529.9516.8516.8533.15511.15167,511
September 11, 2025569533.55533.55583.55506.41.4M
September 10, 2025475.45545.4545.4545.4475.45598,387
September 09, 2025455454.5454.5482444.55192,854
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved