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 ₹1,801.79 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 3 years ago would be worth ₹1,239.76, while ₹1000 invested 1 year ago would be worth ₹1,124.97. This corresponds to total returns of 80.18%, 23.98%, 12.5%, respectively, with annualized returns of 15.93%, 7.43%, 12.5%.

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
November 09, 2026	543.55	540.45	540.45	551.9	535.1	36,939
November 08, 2026	551.25	544	544	557.05	535.05	18,577
November 06, 2026	542	550	550	569	532.6	177,616
November 05, 2026	585	563.85	563.85	585	533.35	884,132
November 04, 2026	460.05	541.8	541.8	541.8	460.05	1.8M
November 03, 2026	438.25	451.5	451.5	459	426.9	46,659
November 02, 2026	427.9	437.95	437.95	444.8	427.9	17,873
October 30, 2026	419	427.9	427.9	435	410.45	47,953
October 29, 2026	410	419.75	419.75	425	409	26,320
October 28, 2026	413	413.15	413.15	420.1	399.95	19,453
October 27, 2026	415	413	413	419.45	405.5	15,721
October 26, 2026	404	412.8	412.8	416.1	401	15,396
October 23, 2026	421.85	409.85	409.85	424.9	406.55	51,276
October 22, 2026	427	429.4	429.4	440.75	420.2	193,722
October 21, 2026	448.75	431.85	431.85	449.9	426.05	82,791
October 19, 2026	422	448.75	448.75	460.1	418.4	126,376
October 16, 2026	407.15	417.8	417.8	424	406.65	92,097
October 15, 2026	426	406.1	406.1	433.05	401.15	31,429
October 14, 2026	396.25	426.4	426.4	431	396.25	44,761
October 13, 2026	394.2	399.75	399.75	404	394.2	12,043
October 12, 2026	412.1	393.4	393.4	417.45	390.75	40,406
October 09, 2026	424.15	408.3	408.3	428.35	406.9	66,839
October 08, 2026	453.4	424.1	424.1	454.85	412.35	43,059
October 07, 2026	440.15	450.1	450.1	465	436.95	40,232
October 06, 2026	420	445.75	445.75	450	420	35,186
October 05, 2026	434	425	425	436.9	421	13,678
October 01, 2026	440	433.05	433.05	444.1	425.05	23,619
September 30, 2026	428	442.15	442.15	462.2	420	402,154
September 29, 2026	427.25	422.2	422.2	429.75	418	9,297
September 28, 2026	434.15	427.25	427.25	441.8	420	11,534
September 25, 2026	428.2	434.05	434.05	441	423.05	5,866
September 24, 2026	444	422	422	444	421	16,309
September 23, 2026	424	438.05	438.05	442.8	424	13,944
September 22, 2026	428.15	422.85	422.85	438.4	416.2	37,594
September 21, 2026	440.25	427.9	427.9	444	420	37,779
September 18, 2026	442	442.95	442.95	448	438	11,314
September 17, 2026	460.05	442.15	442.15	460.15	435	23,571
September 16, 2026	467.85	447.2	447.2	475.05	445	33,939
September 15, 2026	489.45	467.85	467.85	491.45	465	16,501
September 11, 2026	484.3	489.45	489.45	498.9	474.05	13,605
September 10, 2026	486.1	486.4	486.4	492.25	482.1	8,921
September 09, 2026	489.25	484.8	484.8	494.95	481	9,833
September 08, 2026	500	497.3	497.3	500	494	7,008
September 07, 2026	493	500.9	500.9	503.3	482.8	8,510
September 04, 2026	502.35	493.95	493.95	502.35	485.1	9,304
September 03, 2026	492.7	498.4	498.4	504.7	486.1	23,437
September 02, 2026	482.8	488.75	488.75	491.95	473	17,485
September 01, 2026	487.45	490.55	490.55	494.95	483.15	21,684
August 31, 2026	482.6	487.5	487.5	491	481.35	15,379
August 28, 2026	488.6	491.05	491.05	501.5	484	22,576
August 27, 2026	491.3	485.75	485.75	494	485.4	9,607
August 26, 2026	495	488.7	488.7	496.05	487.4	11,072
August 25, 2026	498	489.05	489.05	507	485.2	28,892
August 24, 2026	483	492.85	492.85	507	483	48,241
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