FAZETHREE Historical Share Price Data
Faze Three Ltd Share Price
FAZETHREE
CMP as on 25-Apr-24 12:00
₹ 430
₹ 430
42.85 | 11.07%
Open
₹ 385
₹ 385
Turnover(lac)
₹ 995
₹ 995
Prev. Close
₹ 386.95
₹ 386.95
Day's Vol (shares)
₹ 231,457
₹ 231,457
Day's Vol (shares)
₹ 385.20 ₹ 444.80
CMP as on 25-Apr-24 12:00
₹ 427
₹ 427
37.35 | 9.59%
Open
₹ 396
₹ 396
Turnover(lac)
₹ 95
₹ 95
Prev. Close
₹ 389.50
₹ 389.50
Day's Vol (shares)
₹ 22,236
₹ 22,236
Day's Vol (shares)
₹ 379.75 ₹ 444.25
Data will be updated when it becomes available.
Invest wise with Expert advice
- 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
Get better recommendations Make better investments.
Get better recommendations Make better investments.
By continuing, I accept the Terms & Conditions and agree to receive communication on Whatsapp
×
Period From
Period To
H-L(₹) | C-O(₹) | ||||||||
---|---|---|---|---|---|---|---|---|---|
26-Mar-2024 | 380 | 383.55 | 369.05 | 370.4 | 2221 | 10548153.6 | 17451 | 14.50 | -9.60 |
27-Mar-2024 | 371.7 | 375.7 | 365.15 | 368.3 | 2712 | 14298943.9 | 26263 | 10.55 | -3.40 |
28-Mar-2024 | 372.95 | 374.35 | 344.5 | 359.15 | 4990 | 27623954.3 | 40027 | 29.85 | -13.80 |
01-Apr-2024 | 360.9 | 393.1 | 360.85 | 390.8 | 3496 | 10846222.3 | 15544 | 32.25 | 29.90 |
02-Apr-2024 | 392 | 400 | 389.55 | 397.65 | 4901 | 10008424.4 | 8761 | 10.45 | 5.65 |
03-Apr-2024 | 397.45 | 411.9 | 392.3 | 395.2 | 3257 | 8378359.3 | 8373 | 19.60 | -2.25 |
04-Apr-2024 | 397.25 | 412.5 | 395.8 | 403.55 | 4168 | 12670612.65 | 15735 | 16.70 | 6.30 |
05-Apr-2024 | 405.6 | 408.7 | 395.55 | 397.55 | 3028 | 12356522.8 | 18276 | 13.15 | -8.05 |
08-Apr-2024 | 400 | 405 | 391.25 | 392.6 | 1896 | 5135406.1 | 7030 | 13.75 | -7.40 |
09-Apr-2024 | 394.7 | 402.9 | 390.1 | 394.8 | 2754 | 6403462.85 | 6937 | 12.80 | 0.10 |
10-Apr-2024 | 394 | 395.45 | 390 | 390.8 | 859 | 4684311.3 | 6969 | 5.45 | -3.20 |
12-Apr-2024 | 387 | 397.9 | 387 | 389 | 946 | 4483117.45 | 7781 | 10.90 | 2.00 |
15-Apr-2024 | 385 | 389.65 | 375 | 378.1 | 1164 | 6033687.55 | 15870 | 14.65 | -6.90 |
16-Apr-2024 | 374.7 | 385.4 | 374 | 376.5 | 872 | 3003750.9 | 4352 | 11.40 | 1.80 |
18-Apr-2024 | 371.25 | 389.2 | 371.25 | 379 | 1251 | 3690559.6 | 4247 | 17.95 | 7.75 |
19-Apr-2024 | 379.55 | 395.2 | 372.15 | 384.4 | 1571 | 8103031.65 | 9838 | 23.05 | 4.85 |
22-Apr-2024 | 386.4 | 394.1 | 375.55 | 379.65 | 1469 | 7730678.45 | 14678 | 18.55 | -6.75 |
23-Apr-2024 | 381.6 | 395 | 381.6 | 390.7 | 2672 | 8560088.2 | 10074 | 13.40 | 9.10 |
24-Apr-2024 | 396.5 | 396.6 | 385 | 386.95 | 1857 | 5320435.75 | 5716 | 11.60 | -9.55 |