Faze Three

Faze Three Ltd Historical Data

NSEBSE

₹685.8

(-1.68%)

Jul 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

20/06/2025

To Date

20/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
20-Jun-2025	552	567.95	546.75	556.95	1,835	1,02,28,833.3	9,071
23-Jun-2025	554.15	561.95	540.35	559.7	1,583	77,72,223.7	6,840
24-Jun-2025	559.75	592.7	558.75	577.85	5,521	4,82,32,119.1	35,017
25-Jun-2025	577.9	595.95	577.9	587.65	1,843	1,21,82,664.5	11,172
26-Jun-2025	585	586.45	567.15	570.3	2,076	1,21,23,692.65	12,006
27-Jun-2025	577	593	570.3	582.5	2,623	2,09,19,432.35	12,765
30-Jun-2025	586	625.55	584.55	604.6	7,573	7,27,40,612.85	59,953
01-Jul-2025	609	649.95	596.8	633.55	13,964	18,36,26,207.55	60,934
02-Jul-2025	633.6	642.7	616.7	621.55	7,204	4,59,61,872	20,861
03-Jul-2025	621.1	621.1	588.15	593.45	6,366	3,99,28,886.45	28,089
04-Jul-2025	584	615	584	598.45	4,032	2,76,95,722.05	15,998
07-Jul-2025	589.45	595.9	582.3	584.95	2,491	1,69,47,426.65	13,114
08-Jul-2025	588	659.25	588	643.05	19,204	21,05,17,149.9	63,781
09-Jul-2025	635	640.5	610.55	615.3	6,199	4,44,82,199.55	19,730
10-Jul-2025	610.8	617.3	601.4	604.35	3,350	2,23,57,267.65	12,690
11-Jul-2025	604	660	601.2	647.05	13,413	14,91,90,115	63,265
14-Jul-2025	653.45	733.4	635.35	710.65	26,387	31,00,18,080.55	99,849
15-Jul-2025	726.3	746.7	703	707.1	16,151	21,01,45,267.5	1,00,079
16-Jul-2025	707.1	731.95	688	698.35	6,755	5,70,21,115.7	26,708
17-Jul-2025	698.35	719.4	690.2	697.5	8,707	10,70,20,107.3	21,401
18-Jul-2025	697.5	701.8	664.6	685.8	5,110	4,55,80,240.7	25,313

Faze Three: Related NEWS

No Record Found

Invest wise with Expert advice