Faze Three Limited (FAZE3Q.NS)
NSE - NSE Real Time Price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 438.45 | 451.30 | 413.65 | 422.30 | 422.30 | 155,586 |
| Apr 25, 2024 | 385.45 | 444.80 | 385.20 | 429.80 | 429.80 | 231,457 |
| Apr 24, 2024 | 396.50 | 396.60 | 385.00 | 386.95 | 386.95 | 13,644 |
| Apr 23, 2024 | 381.60 | 395.00 | 381.60 | 390.70 | 390.70 | 21,934 |
| Apr 22, 2024 | 386.40 | 394.10 | 375.55 | 379.65 | 379.65 | 20,270 |
| Apr 19, 2024 | 379.55 | 395.20 | 372.15 | 384.40 | 384.40 | 20,955 |
| Apr 18, 2024 | 371.25 | 389.20 | 371.25 | 379.00 | 379.00 | 9,661 |
| Apr 16, 2024 | 374.70 | 385.40 | 374.00 | 376.50 | 376.50 | 7,926 |
| Apr 15, 2024 | 385.00 | 389.65 | 375.00 | 378.10 | 378.10 | 15,870 |
| Apr 12, 2024 | 387.00 | 397.90 | 387.00 | 389.00 | 389.00 | 11,433 |
| Apr 10, 2024 | 394.00 | 395.45 | 390.00 | 390.80 | 390.80 | 11,969 |
| Apr 09, 2024 | 394.70 | 402.90 | 390.10 | 394.80 | 394.80 | 16,213 |
| Apr 08, 2024 | 400.00 | 405.00 | 391.25 | 392.60 | 392.60 | 12,921 |
| Apr 05, 2024 | 405.60 | 408.70 | 395.55 | 397.55 | 397.55 | 31,043 |
| Apr 04, 2024 | 397.25 | 412.50 | 395.80 | 403.55 | 403.55 | 31,404 |
| Apr 03, 2024 | 397.45 | 411.90 | 392.30 | 395.20 | 395.20 | 20,864 |
| Apr 02, 2024 | 392.00 | 400.00 | 389.55 | 397.65 | 397.65 | 25,248 |
| Apr 01, 2024 | 360.90 | 393.10 | 360.85 | 390.80 | 390.80 | 28,260 |
| Mar 28, 2024 | 372.95 | 374.35 | 344.50 | 359.15 | 359.15 | 76,378 |
| Mar 27, 2024 | 371.70 | 375.70 | 365.15 | 368.30 | 368.30 | 38,709 |
| Mar 26, 2024 | 380.00 | 383.55 | 369.05 | 370.40 | 370.40 | 28,155 |
| Mar 22, 2024 | 392.00 | 393.95 | 383.00 | 384.40 | 384.40 | 16,095 |
| Mar 21, 2024 | 402.05 | 404.50 | 386.35 | 390.95 | 390.95 | 8,763 |
| Mar 20, 2024 | 393.20 | 409.25 | 388.75 | 396.10 | 396.10 | 14,351 |
| Mar 19, 2024 | 377.30 | 422.00 | 370.75 | 395.90 | 395.90 | 79,558 |
| Mar 18, 2024 | 391.90 | 391.90 | 369.40 | 375.45 | 375.45 | 19,961 |
| Mar 15, 2024 | 376.40 | 387.80 | 366.40 | 379.45 | 379.45 | 24,082 |
| Mar 14, 2024 | 350.00 | 379.15 | 350.00 | 374.50 | 374.50 | 20,932 |
| Mar 13, 2024 | 377.90 | 390.00 | 351.00 | 356.30 | 356.30 | 35,545 |
| Mar 12, 2024 | 412.50 | 412.50 | 372.65 | 380.00 | 380.00 | 48,138 |
| Mar 11, 2024 | 415.00 | 415.20 | 396.05 | 399.95 | 399.95 | 31,741 |
| Mar 07, 2024 | 410.00 | 417.90 | 407.05 | 410.25 | 410.25 | 12,919 |
| Mar 06, 2024 | 420.75 | 420.75 | 405.00 | 408.20 | 408.20 | 24,483 |
| Mar 05, 2024 | 422.00 | 423.95 | 417.10 | 420.45 | 420.45 | 12,034 |
| Mar 04, 2024 | 427.90 | 429.90 | 416.10 | 423.30 | 423.30 | 16,104 |
| Mar 01, 2024 | 440.00 | 443.45 | 424.05 | 427.85 | 427.85 | 31,574 |
| Feb 29, 2024 | 428.90 | 445.85 | 414.45 | 437.95 | 437.95 | 67,613 |
| Feb 28, 2024 | 431.05 | 439.85 | 425.15 | 428.90 | 428.90 | 23,534 |
| Feb 27, 2024 | 445.00 | 448.00 | 416.40 | 433.30 | 433.30 | 37,538 |
| Feb 26, 2024 | 448.00 | 450.00 | 440.35 | 443.25 | 443.25 | 19,108 |
| Feb 23, 2024 | 453.60 | 461.60 | 432.30 | 447.45 | 447.45 | 90,785 |
| Feb 22, 2024 | 432.35 | 438.00 | 425.50 | 431.10 | 431.10 | 82,491 |
| Feb 21, 2024 | 439.70 | 462.00 | 425.80 | 438.95 | 438.95 | 209,218 |
| Feb 20, 2024 | 405.05 | 438.95 | 405.05 | 426.40 | 426.40 | 70,834 |
| Feb 19, 2024 | 416.90 | 424.10 | 402.20 | 408.55 | 408.55 | 22,228 |
| Feb 16, 2024 | 411.05 | 418.50 | 403.35 | 416.90 | 416.90 | 31,001 |
| Feb 15, 2024 | 412.90 | 420.00 | 406.10 | 409.50 | 409.50 | 17,691 |
| Feb 14, 2024 | 403.85 | 414.80 | 395.15 | 405.90 | 405.90 | 29,397 |
| Feb 13, 2024 | 403.15 | 417.00 | 396.35 | 404.25 | 404.25 | 26,843 |
| Feb 12, 2024 | 417.20 | 421.00 | 401.00 | 403.15 | 403.15 | 34,109 |
| Feb 09, 2024 | 413.00 | 417.90 | 405.70 | 415.15 | 415.15 | 21,016 |
| Feb 08, 2024 | 422.50 | 423.75 | 415.00 | 417.15 | 417.15 | 12,934 |
| Feb 07, 2024 | 422.95 | 430.00 | 417.15 | 422.40 | 422.40 | 21,841 |
| Feb 06, 2024 | 424.05 | 430.75 | 412.00 | 417.15 | 417.15 | 35,256 |
| Feb 05, 2024 | 435.00 | 439.30 | 416.80 | 423.35 | 423.35 | 110,071 |
| Feb 02, 2024 | 445.50 | 477.95 | 418.75 | 451.85 | 451.85 | 121,050 |
| Feb 01, 2024 | 461.95 | 462.00 | 441.00 | 443.25 | 443.25 | 24,360 |
| Jan 31, 2024 | 425.95 | 477.05 | 415.40 | 459.55 | 459.55 | 117,775 |
| Jan 30, 2024 | 405.40 | 419.70 | 401.30 | 415.30 | 415.30 | 21,762 |
| Jan 29, 2024 | 410.05 | 414.95 | 396.35 | 403.40 | 403.40 | 34,137 |
| Jan 25, 2024 | 408.70 | 419.40 | 408.05 | 412.95 | 412.95 | 13,634 |
| Jan 24, 2024 | 418.25 | 424.60 | 400.25 | 406.65 | 406.65 | 42,218 |
| Jan 23, 2024 | 427.05 | 439.00 | 412.10 | 418.00 | 418.00 | 20,572 |
| Jan 19, 2024 | 430.55 | 440.95 | 429.35 | 439.45 | 439.45 | 18,664 |
| Jan 18, 2024 | 430.00 | 439.30 | 419.60 | 428.60 | 428.60 | 32,427 |
| Jan 17, 2024 | 434.70 | 443.80 | 430.00 | 432.80 | 432.80 | 11,253 |
| Jan 16, 2024 | 439.05 | 447.90 | 434.65 | 436.20 | 436.20 | 20,634 |
| Jan 15, 2024 | 444.45 | 444.45 | 444.45 | 444.45 | 444.45 | - |
| Jan 12, 2024 | 451.90 | 451.90 | 442.05 | 444.45 | 444.45 | 10,257 |
| Jan 11, 2024 | 438.95 | 457.95 | 437.20 | 449.70 | 449.70 | 31,356 |
| Jan 10, 2024 | 442.05 | 447.70 | 433.35 | 437.60 | 437.60 | 14,479 |
| Jan 09, 2024 | 440.55 | 448.70 | 439.75 | 441.70 | 441.70 | 16,436 |
| Jan 08, 2024 | 454.80 | 454.80 | 442.75 | 443.35 | 443.35 | 9,934 |
| Jan 05, 2024 | 451.60 | 453.05 | 445.00 | 446.05 | 446.05 | 10,248 |
| Jan 04, 2024 | 447.00 | 455.40 | 445.15 | 449.35 | 449.35 | 11,288 |
| Jan 03, 2024 | 455.00 | 462.80 | 446.00 | 451.10 | 451.10 | 14,411 |
| Jan 02, 2024 | 450.55 | 466.00 | 363.25 | 456.30 | 456.30 | 90,717 |
| Jan 01, 2024 | 445.80 | 458.45 | 443.55 | 454.05 | 454.05 | 28,309 |
| Dec 29, 2023 | 444.70 | 449.00 | 440.00 | 445.25 | 445.25 | 10,418 |
| Dec 28, 2023 | 441.15 | 448.45 | 436.25 | 444.55 | 444.55 | 16,019 |
| Dec 27, 2023 | 443.00 | 445.55 | 436.55 | 439.00 | 439.00 | 18,081 |
| Dec 26, 2023 | 442.70 | 447.45 | 439.10 | 440.75 | 440.75 | 15,969 |
| Dec 22, 2023 | 447.25 | 447.25 | 436.00 | 440.20 | 440.20 | 16,280 |
| Dec 21, 2023 | 435.00 | 443.45 | 425.00 | 440.65 | 440.65 | 20,406 |
| Dec 20, 2023 | 453.50 | 457.45 | 431.85 | 437.05 | 437.05 | 41,049 |
| Dec 19, 2023 | 449.00 | 458.00 | 449.00 | 451.25 | 451.25 | 32,575 |
| Dec 18, 2023 | 440.00 | 454.80 | 437.10 | 448.50 | 448.50 | 34,535 |
| Dec 15, 2023 | 441.00 | 446.45 | 433.40 | 437.95 | 437.95 | 19,913 |
| Dec 14, 2023 | 445.50 | 452.05 | 432.45 | 438.85 | 438.85 | 24,263 |
| Dec 13, 2023 | 446.80 | 448.35 | 440.00 | 443.20 | 443.20 | 23,045 |
| Dec 12, 2023 | 458.70 | 463.05 | 444.00 | 446.85 | 446.85 | 19,357 |
| Dec 11, 2023 | 458.00 | 460.00 | 448.15 | 456.30 | 456.30 | 17,747 |
| Dec 08, 2023 | 458.25 | 460.40 | 446.00 | 451.65 | 451.65 | 17,603 |
| Dec 07, 2023 | 448.90 | 461.95 | 447.30 | 455.95 | 455.95 | 30,689 |
| Dec 06, 2023 | 463.50 | 463.50 | 444.60 | 448.90 | 448.90 | 27,143 |
| Dec 05, 2023 | 461.00 | 466.50 | 453.00 | 458.90 | 458.90 | 14,498 |
| Dec 04, 2023 | 470.45 | 473.20 | 454.95 | 459.10 | 459.10 | 27,151 |
| Dec 01, 2023 | 475.75 | 477.50 | 461.00 | 463.55 | 463.55 | 22,240 |
| Nov 30, 2023 | 465.00 | 481.00 | 461.35 | 471.35 | 471.35 | 37,208 |
| Nov 29, 2023 | 477.80 | 497.00 | 452.40 | 463.55 | 463.55 | 69,562 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.