Faze Three Limited (FAZE3Q.NS) NSE

452.50

+41.35(+10.06%)

Updated at September 08 01:39PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 2025415.05411.15411.15424.35405.1542,433
September 04, 2025438413413440408.0577,965
September 03, 2025436.95436.4436.4440.15432.0546,699
September 02, 2025439.95436.4436.4461.9543369,954
September 01, 2025439437.05437.05449.5543522,102
August 29, 2025441434434461.943192,403
August 28, 2025438.35437.8437.8447.95424.3566,221
August 26, 2025468438.35438.35469.55435.771,340
August 25, 2025486.9469.5469.5488.45465.9550,656
August 22, 2025503483.2483.2503478.522,084
August 21, 2025497.05496.55496.55503.148641,942
August 20, 2025505.95497.85497.85507.4549567,347
August 19, 2025503.2501.95501.9551949593,757
August 18, 2025476503.35503.35518.4476180,011
August 14, 2025479.7468.55468.55515.5464.8161,688
August 13, 2025498.45475.9475.9520.8469.05155,560
August 12, 2025463.25491.1491.1509.95461.45170,522
August 11, 2025527.55470.25470.25527.55467.05280,041
August 08, 2025554.15530.2530.2571.4516.692,119
August 07, 2025540545.95545.95550.4521.05101,476
August 06, 2025565552.2552.2573548.348,598
August 05, 2025586569.4569.4594.7563.3582,451
August 04, 2025628.95583.6583.6628.95570.1101,083
August 01, 2025612629.05629.05639.1561294,498
July 31, 2025660611.2611.2660591401,690
July 30, 2025694684.15684.15694679.812,996
July 29, 2025671.95688.25688.25694659.942,745
July 28, 2025690.8671.9671.9697656.263,487
July 25, 2025738689.05689.0573868473,604
July 24, 2025712.6734.8734.8747.95707.55140,218
July 23, 2025706706.95706.95737.75687.392,797
July 22, 2025687.45704.3704.3715.2674.693,893
July 21, 2025687683683699.7668.6550,660
July 18, 2025697.5685.8685.8701.8664.666,835
July 17, 2025698.35697.5697.5719.4690.2151,263
July 16, 2025707.1698.35698.35731.9568880,564
July 15, 2025726.3707.1707.1746.7703289,216
July 14, 2025653.45710.65710.65733.4635.35455,449
July 11, 2025604647.05647.05660601.2234,281
July 10, 2025610.8604.35604.35617.3601.436,734
July 09, 2025635615.3615.3640.5610.5571,357
July 08, 2025588643.05643.05659.25588332,224
July 07, 2025589.45584.95584.95595.9582.328,852
July 04, 2025584598.45598.4561558445,823
July 03, 2025621.1593.45593.45621.1588.1566,948
July 02, 2025633.6621.55621.55642.7616.772,907
July 01, 2025609633.55633.55649.95596.8291,899
June 30, 2025586604.6604.6625.55584.55119,522
June 27, 2025577582.5582.5593570.335,852
June 26, 2025585570.3570.3586.45567.1521,100
June 25, 2025577.9587.65587.65595.95577.920,719
June 24, 2025559.75577.85577.85592.7558.7583,324
June 23, 2025554.15559.7559.7561.95540.3514,022
June 20, 2025552556.95556.95567.95546.7518,327
June 19, 2025560.7551.95551.95573543.2524,680
June 18, 2025548.6560.7560.7567.4542.3537,952
June 17, 2025560554.1554.1565.25548.123,049
June 16, 2025564.1562.65562.65575.95549.1536,155
June 13, 2025545562.5562.5574.9538.9555,391
June 12, 2025561549.95549.95569.95532.3553,245
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved