Faze Three Limited (BOM:530079)
India
· Delayed Price · Currency is INR 465.50
-5.35 (-1.14%)
At close: Apr 28, 2026
Faze Three Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 471.00 | 472.00 | 456.05 | 465.50 | 465.50 | -1.14% | 2,762 |
| Apr 27, 2026 | 479.85 | 479.85 | 457.05 | 470.85 | 470.85 | 2.34% | 646 |
| Apr 24, 2026 | 487.00 | 487.00 | 460.10 | 460.10 | 460.10 | -2.91% | 910 |
| Apr 23, 2026 | 467.00 | 473.90 | 457.70 | 473.90 | 473.90 | 1.00% | 82 |
| Apr 22, 2026 | 466.50 | 474.90 | 466.50 | 469.20 | 469.20 | -0.55% | 753 |
| Apr 21, 2026 | 484.00 | 484.00 | 461.30 | 471.80 | 471.80 | -2.11% | 386 |
| Apr 20, 2026 | 479.95 | 493.90 | 469.25 | 481.95 | 481.95 | -2.42% | 713 |
| Apr 17, 2026 | 502.00 | 502.00 | 480.00 | 493.90 | 493.90 | 2.81% | 1,295 |
| Apr 16, 2026 | 475.00 | 483.50 | 475.00 | 480.40 | 480.40 | 4.32% | 389 |
| Apr 15, 2026 | 441.50 | 460.50 | 441.50 | 460.50 | 460.50 | 4.99% | 149 |
| Apr 13, 2026 | 444.85 | 453.75 | 438.60 | 438.60 | 438.60 | -3.34% | 391 |
| Apr 10, 2026 | 442.20 | 465.00 | 442.20 | 453.75 | 453.75 | -1.22% | 456 |
| Apr 9, 2026 | 470.00 | 478.40 | 436.10 | 459.35 | 459.35 | 0.29% | 915 |
| Apr 8, 2026 | 468.50 | 468.50 | 458.00 | 458.00 | 458.00 | 2.64% | 550 |
| Apr 7, 2026 | 442.05 | 459.40 | 442.05 | 446.20 | 446.20 | 1.39% | 410 |
| Apr 6, 2026 | 410.10 | 440.10 | 410.10 | 440.10 | 440.10 | 5.00% | 1,150 |
| Apr 2, 2026 | 400.85 | 420.85 | 391.00 | 419.15 | 419.15 | 4.57% | 388 |
| Apr 1, 2026 | 371.00 | 400.85 | 371.00 | 400.85 | 400.85 | 4.99% | 2,217 |
| Mar 30, 2026 | 390.10 | 397.00 | 378.15 | 381.80 | 381.80 | -4.08% | 2,135 |
| Mar 27, 2026 | 404.15 | 414.00 | 395.05 | 398.05 | 398.05 | -4.27% | 3,582 |
| Mar 25, 2026 | 396.00 | 415.80 | 396.00 | 415.80 | 415.80 | 5.00% | 1,183 |
| Mar 24, 2026 | 404.85 | 404.90 | 391.05 | 396.00 | 396.00 | 0.25% | 418 |
| Mar 23, 2026 | 409.00 | 409.00 | 393.35 | 395.00 | 395.00 | -4.60% | 2,192 |
| Mar 20, 2026 | 425.00 | 425.35 | 406.05 | 414.05 | 414.05 | -1.79% | 2,349 |
| Mar 19, 2026 | 430.05 | 434.00 | 421.25 | 421.60 | 421.60 | -4.92% | 2,305 |
| Mar 18, 2026 | 423.45 | 443.40 | 423.45 | 443.40 | 443.40 | 4.95% | 511 |
| Mar 17, 2026 | 409.90 | 423.95 | 409.90 | 422.50 | 422.50 | 2.07% | 991 |
| Mar 16, 2026 | 419.00 | 419.00 | 405.10 | 413.95 | 413.95 | -2.85% | 1,130 |
| Mar 13, 2026 | 436.50 | 442.90 | 425.90 | 426.10 | 426.10 | -4.95% | 1,264 |
| Mar 12, 2026 | 448.30 | 448.30 | 441.75 | 448.30 | 448.30 | -1.65% | 634 |
| Mar 11, 2026 | 450.00 | 470.00 | 447.05 | 455.80 | 455.80 | -2.44% | 1,654 |
| Mar 10, 2026 | 448.50 | 467.80 | 448.50 | 467.20 | 467.20 | 4.61% | 177 |
| Mar 9, 2026 | 434.50 | 455.85 | 431.00 | 446.60 | 446.60 | -1.31% | 851 |
| Mar 6, 2026 | 453.45 | 460.00 | 443.20 | 452.55 | 452.55 | -0.20% | 275 |
| Mar 5, 2026 | 448.00 | 470.20 | 448.00 | 453.45 | 453.45 | 1.25% | 2,695 |
| Mar 4, 2026 | 437.20 | 465.90 | 436.85 | 447.85 | 447.85 | -2.60% | 2,646 |
| Mar 2, 2026 | 440.20 | 460.50 | 439.00 | 459.80 | 459.80 | -0.48% | 1,386 |
| Feb 27, 2026 | 466.90 | 466.90 | 452.25 | 462.00 | 462.00 | -0.35% | 224 |
| Feb 26, 2026 | 449.40 | 473.00 | 442.25 | 463.60 | 463.60 | -0.41% | 1,658 |
| Feb 25, 2026 | 470.00 | 485.10 | 465.50 | 465.50 | 465.50 | -5.00% | 1,295 |
| Feb 24, 2026 | 507.00 | 507.00 | 490.00 | 490.00 | 490.00 | -4.99% | 1,479 |
| Feb 23, 2026 | 552.05 | 590.20 | 507.70 | 515.75 | 515.75 | -6.49% | 10,949 |
| Feb 20, 2026 | 551.75 | 565.95 | 549.90 | 551.55 | 551.55 | -1.53% | 1,557 |
| Feb 19, 2026 | 581.85 | 585.90 | 552.90 | 560.10 | 560.10 | -3.56% | 1,788 |
| Feb 18, 2026 | 600.00 | 622.00 | 576.00 | 580.75 | 580.75 | -1.65% | 4,720 |
| Feb 17, 2026 | 589.10 | 608.40 | 586.65 | 590.50 | 590.50 | 0.26% | 2,481 |
| Feb 16, 2026 | 609.40 | 609.40 | 550.00 | 588.95 | 588.95 | -2.91% | 6,750 |
| Feb 13, 2026 | 560.65 | 609.40 | 555.15 | 606.60 | 606.60 | 9.49% | 17,003 |
| Feb 12, 2026 | 502.50 | 564.75 | 502.50 | 554.00 | 554.00 | 6.44% | 8,346 |
| Feb 11, 2026 | 544.95 | 544.95 | 502.25 | 520.50 | 520.50 | -5.77% | 15,004 |
| Feb 10, 2026 | 538.30 | 571.60 | 538.30 | 552.40 | 552.40 | -1.78% | 7,898 |
| Feb 9, 2026 | 530.55 | 569.90 | 530.55 | 562.40 | 562.40 | 8.55% | 27,220 |
| Feb 6, 2026 | 517.90 | 541.80 | 481.55 | 518.10 | 518.10 | 0.31% | 14,384 |
| Feb 5, 2026 | 563.20 | 563.20 | 507.95 | 516.50 | 516.50 | -1.73% | 29,659 |
| Feb 4, 2026 | 525.00 | 525.60 | 498.65 | 525.60 | 525.60 | 20.00% | 68,889 |
| Feb 3, 2026 | 438.00 | 438.00 | 438.00 | 438.00 | 438.00 | 20.00% | 815 |
| Feb 2, 2026 | 364.25 | 369.40 | 359.60 | 365.00 | 365.00 | -0.53% | 864 |
| Feb 1, 2026 | 374.30 | 411.70 | 361.55 | 366.95 | 366.95 | -1.62% | 3,843 |
| Jan 30, 2026 | 367.95 | 387.10 | 366.45 | 373.00 | 373.00 | -0.82% | 1,250 |
| Jan 29, 2026 | 383.60 | 392.80 | 371.95 | 376.10 | 376.10 | -1.92% | 1,109 |
| Jan 28, 2026 | 390.00 | 403.90 | 379.05 | 383.45 | 383.45 | -2.87% | 4,629 |
| Jan 27, 2026 | 360.55 | 404.85 | 355.55 | 394.80 | 394.80 | 9.17% | 12,161 |
| Jan 23, 2026 | 356.00 | 369.80 | 355.00 | 361.65 | 361.65 | -1.23% | 405 |
| Jan 22, 2026 | 365.00 | 372.50 | 360.50 | 366.15 | 366.15 | 2.69% | 266 |
| Jan 21, 2026 | 369.45 | 374.10 | 352.40 | 356.55 | 356.55 | -3.57% | 5,738 |
| Jan 20, 2026 | 374.80 | 394.00 | 368.30 | 369.75 | 369.75 | -3.04% | 4,332 |
| Jan 19, 2026 | 415.75 | 415.75 | 364.95 | 381.35 | 381.35 | -0.31% | 1,967 |
| Jan 16, 2026 | 382.35 | 389.90 | 379.05 | 382.55 | 382.55 | 2.44% | 2,592 |
| Jan 14, 2026 | 380.00 | 406.70 | 370.95 | 373.45 | 373.45 | 0.44% | 17,279 |
| Jan 13, 2026 | 402.55 | 402.55 | 366.50 | 371.80 | 371.80 | -8.68% | 18,674 |
| Jan 12, 2026 | 342.40 | 418.70 | 330.55 | 407.15 | 407.15 | 16.68% | 65,462 |
| Jan 9, 2026 | 371.85 | 371.85 | 325.45 | 348.95 | 348.95 | -5.73% | 11,978 |
| Jan 8, 2026 | 399.85 | 401.25 | 367.05 | 370.15 | 370.15 | -7.99% | 2,092 |
| Jan 7, 2026 | 402.95 | 405.00 | 395.25 | 402.30 | 402.30 | 0.42% | 340 |
| Jan 6, 2026 | 401.10 | 405.70 | 395.25 | 400.60 | 400.60 | -0.31% | 971 |
| Jan 5, 2026 | 410.25 | 410.25 | 400.00 | 401.85 | 401.85 | -2.20% | 1,309 |
| Jan 2, 2026 | 411.80 | 417.30 | 405.20 | 410.90 | 410.90 | 0.71% | 1,604 |
| Jan 1, 2026 | 416.05 | 416.30 | 408.00 | 408.00 | 408.00 | -1.63% | 948 |
| Dec 31, 2025 | 411.65 | 419.45 | 406.50 | 414.75 | 414.75 | 1.62% | 548 |
| Dec 30, 2025 | 405.15 | 425.50 | 405.15 | 408.15 | 408.15 | -2.16% | 2,884 |
| Dec 29, 2025 | 438.00 | 438.00 | 415.65 | 417.15 | 417.15 | -4.59% | 1,413 |
| Dec 26, 2025 | 441.75 | 442.00 | 437.00 | 437.20 | 437.20 | -1.23% | 463 |
| Dec 24, 2025 | 447.10 | 454.20 | 441.05 | 442.65 | 442.65 | -0.72% | 635 |
| Dec 23, 2025 | 447.15 | 451.80 | 440.45 | 445.85 | 445.85 | -0.22% | 190 |
| Dec 22, 2025 | 448.00 | 449.60 | 442.00 | 446.85 | 446.85 | 0.36% | 757 |
| Dec 19, 2025 | 437.00 | 449.65 | 437.00 | 445.25 | 445.25 | 2.03% | 505 |
| Dec 18, 2025 | 444.10 | 444.10 | 435.65 | 436.40 | 436.40 | -1.51% | 286 |
| Dec 17, 2025 | 476.90 | 476.90 | 439.85 | 443.10 | 443.10 | 0.01% | 803 |
| Dec 16, 2025 | 447.50 | 448.60 | 442.85 | 443.05 | 443.05 | -1.59% | 1,719 |
| Dec 15, 2025 | 452.40 | 464.60 | 447.80 | 450.20 | 450.20 | -2.23% | 3,732 |
| Dec 12, 2025 | 451.10 | 462.30 | 447.00 | 460.45 | 460.45 | 2.61% | 2,493 |
| Dec 11, 2025 | 447.45 | 455.00 | 440.00 | 448.75 | 448.75 | -0.34% | 2,046 |
| Dec 10, 2025 | 457.70 | 460.10 | 445.90 | 450.30 | 450.30 | -1.36% | 3,275 |
| Dec 9, 2025 | 444.00 | 461.55 | 432.45 | 456.50 | 456.50 | 2.03% | 1,306 |
| Dec 8, 2025 | 469.45 | 469.45 | 445.45 | 447.40 | 447.40 | -4.00% | 1,195 |
| Dec 5, 2025 | 478.05 | 479.15 | 465.00 | 466.05 | 466.05 | -2.13% | 2,515 |
| Dec 4, 2025 | 485.00 | 490.00 | 473.20 | 476.20 | 476.20 | -1.71% | 1,549 |
| Dec 3, 2025 | 502.40 | 503.35 | 481.55 | 484.50 | 484.50 | -3.20% | 1,402 |
| Dec 2, 2025 | 507.65 | 513.65 | 495.00 | 500.50 | 500.50 | -2.79% | 3,264 |
| Dec 1, 2025 | 522.65 | 526.60 | 508.25 | 514.85 | 514.85 | -0.76% | 978 |