FAZETHREE Historical Share Price Data

Faze Three Ltd Share Price

FAZETHREE

CMP as on 25-Apr-24 12:00
₹ 430

icon 42.85 | 11.07%

Open
₹ 385
Turnover(lac)
₹ 995
Prev. Close
₹ 386.95
Day's Vol (shares)
₹ 231,457
Day's Vol (shares)
₹ 385.20         ₹ 444.80

Invest wise with Expert advice

mobile icon
  • Open Demat with exclusive Advice & Services
  • Get a dedicated Relationship Manager to help you grow your wealth
  • Exclusive advisory on 20+ trading & wealth based investment options
  • One tap Investments, Automated trading & much more
  • Minimum 1 lakh margin required
Faze Three Ltd Historical Data

Period From

Period To

* Spread
iconDateiconOpen(₹)iconHigh(₹)iconLow(₹)iconClose(₹)iconNo. of Trades(₹)iconTotal Turnover(in Lac Share)iconDeliverable Quantity(shares)H-L(₹)C-O(₹)
26-Mar-2024380383.55369.05370.4222110548153.61745114.50-9.60
27-Mar-2024371.7375.7365.15368.3271214298943.92626310.55-3.40
28-Mar-2024372.95374.35344.5359.15499027623954.34002729.85-13.80
01-Apr-2024360.9393.1360.85390.8349610846222.31554432.2529.90
02-Apr-2024392400389.55397.65490110008424.4876110.455.65
03-Apr-2024397.45411.9392.3395.232578378359.3837319.60-2.25
04-Apr-2024397.25412.5395.8403.55416812670612.651573516.706.30
05-Apr-2024405.6408.7395.55397.55302812356522.81827613.15-8.05
08-Apr-2024400405391.25392.618965135406.1703013.75-7.40
09-Apr-2024394.7402.9390.1394.827546403462.85693712.800.10
10-Apr-2024394395.45390390.88594684311.369695.45-3.20
12-Apr-2024387397.93873899464483117.45778110.902.00
15-Apr-2024385389.65375378.111646033687.551587014.65-6.90
16-Apr-2024374.7385.4374376.58723003750.9435211.401.80
18-Apr-2024371.25389.2371.2537912513690559.6424717.957.75
19-Apr-2024379.55395.2372.15384.415718103031.65983823.054.85
22-Apr-2024386.4394.1375.55379.6514697730678.451467818.55-6.75
23-Apr-2024381.6395381.6390.726728560088.21007413.409.10
24-Apr-2024396.5396.6385386.9518575320435.75571611.60-9.55