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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	542.9	547	547	556	536	34,099
November 25, 2025	527.1	544.7	544.7	557.45	527	50,601
November 24, 2025	542.5	539.95	539.95	557.8	535.05	160,102
November 21, 2025	551.05	558.55	558.55	570	537	121,250
November 19, 2025	545.4	541.05	541.05	558.4	532.15	138,228
November 18, 2025	512.1	546.95	546.95	565	512.1	595,534
November 17, 2025	509.55	509.5	509.5	516.35	504.9	29,148
November 14, 2025	505	512.4	512.4	537.2	505	127,942
November 13, 2025	522.5	513.5	513.5	534.5	506	115,217
November 12, 2025	490	512.95	512.95	524	487.4	117,416
November 11, 2025	492	490.9	490.9	494.8	470.1	38,789
November 10, 2025	478.4	485.1	485.1	490	474.3	20,422
November 07, 2025	471.8	478.4	478.4	483.95	462.4	33,793
November 06, 2025	477	468.8	468.8	494	462.35	94,304
November 04, 2025	478.5	475.9	475.9	488	475	16,271
November 03, 2025	483	478.5	478.5	488.1	476	27,341
October 31, 2025	500.7	488.1	488.1	505	481.6	69,933
October 30, 2025	504.05	500.7	500.7	517.3	498.05	45,342
October 29, 2025	514.4	509.05	509.05	522.95	504	55,062
October 28, 2025	490	511.2	511.2	524.4	489.05	263,847
October 27, 2025	496.8	490.85	490.85	496.8	484	16,656
October 24, 2025	499.25	496.8	496.8	504.7	489	31,336
October 23, 2025	515.95	499.25	499.25	545.5	495.6	214,997
October 21, 2025	495	483.6	483.6	495	480.05	10,983
October 20, 2025	498.1	483.1	483.1	504.9	478.95	30,331
October 17, 2025	507	500.55	500.55	517.4	493.65	239,596
October 16, 2025	470.4	507.9	507.9	520	470.4	463,422
October 15, 2025	479.7	469.65	469.65	479.7	467.65	11,111
October 14, 2025	468.6	474.95	474.95	483	462.05	23,179
October 13, 2025	476.1	468.65	468.65	478.8	466	28,416
October 10, 2025	492.05	479.65	479.65	492.95	477.2	49,692
October 09, 2025	474	496.95	496.95	510	470	300,045
October 08, 2025	475.6	468.75	468.75	481.6	462.55	65,869
October 07, 2025	464	473.25	473.25	479.1	457.25	43,586
October 06, 2025	475	462.05	462.05	486.95	457.05	39,558
October 03, 2025	485	477.4	477.4	485	473.6	20,008
October 01, 2025	481.5	479.95	479.95	490.5	474.9	31,293
September 30, 2025	489	483.25	483.25	492.4	480.6	34,402
September 29, 2025	462	491.95	491.95	519	460.05	625,952
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

Faze Three Limited (FAZE3Q.NS) NSE