Faze Three Limited Recent Share Price (BSE:FAZE3Q)

BSE:FAZE3Q - Faze Three Ltd Faze Three Limited
Sector: Consumer Discretionary, Industry: Textiles

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
11 Jul 2016	INR	31	31	30	30.95	30.95	+1.35 (+4.56%)	5,475
8 Jul 2016	INR	28.5	31.35	28.5	29.6	29.6	+1.05 (+3.68%)	5,676
7 Jul 2016	INR	33.4	33.4	28.05	28.55	28.55	-2.3 (-7.46%)	9,850
5 Jul 2016	INR	32.55	32.55	28.25	30.85	30.85	+1.25 (+4.22%)	28,610
4 Jul 2016	INR	29.25	29.6	28.95	29.6	29.6	+2.65 (+9.83%)	5,770
1 Jul 2016	INR	26.95	26.95	24.55	26.95	26.95	+2.45 (+10.00%)	14,975
30 Jun 2016	INR	24.5	24.5	24.5	24.5	24.5	0.0 (0.0%)	100
29 Jun 2016	INR	24.5	24.5	24.5	24.5	24.5	0.0 (0.0%)	1,096
28 Jun 2016	INR	24.5	24.5	24.5	24.5	24.5	0.0 (0.0%)	4,300
27 Jun 2016	INR	24.5	24.5	24.5	24.5	24.5	0.0 (0.0%)	344
24 Jun 2016	INR	24.5	24.5	24.5	24.5	24.5	0.0 (0.0%)	13,660
23 Jun 2016	INR	24.5	24.5	24.5	24.5	24.5	0.0 (0.0%)	90
22 Jun 2016	INR	24.5	24.5	24.5	24.5	24.5	0.0 (0.0%)	500
21 Jun 2016	INR	24.5	24.5	24.5	24.5	24.5	+0.05 (+0.20%)	2,100
20 Jun 2016	INR	24.5	24.5	23.5	24.45	24.45	-0.05 (-0.20%)	11,681
17 Jun 2016	INR	24.5	24.5	24.5	24.5	24.5	0.0 (0.0%)	920
16 Jun 2016	INR	24.5	24.5	24.5	24.5	24.5	0.0 (0.0%)	810
15 Jun 2016	INR	24.5	24.5	24.5	24.5	24.5	0.0 (0.0%)	750
14 Jun 2016	INR	24.5	24.5	24.5	24.5	24.5	0.0 (0.0%)	30
13 Jun 2016	INR	24.5	24.5	24.5	24.5	24.5	+0.6 (+2.51%)	1,457
10 Jun 2016	INR	23.9	23.9	23.9	23.9	23.9	0.0 (0.0%)	1,063
9 Jun 2016	INR	23.9	23.9	23.9	23.9	23.9	0.0 (0.0%)	5,901
8 Jun 2016	INR	23.9	23.9	23.9	23.9	23.9	0.0 (0.0%)	3,108
7 Jun 2016	INR	23.9	23.9	23.9	23.9	23.9	+2.15 (+9.89%)	2,624
6 Jun 2016	INR	21.65	21.75	20.35	21.75	21.75	+1.95 (+9.85%)	12,780
3 Jun 2016	INR	18.5	19.8	16.2	19.8	19.8	+1.8 (+10%)	5,090
2 Jun 2016	INR	18.3	19	18	18	18	-0.1 (-0.55%)	331
1 Jun 2016	INR	18.5	18.95	18.1	18.1	18.1	+0.05 (+0.28%)	548
31 May 2016	INR	18.55	19.9	18.05	18.05	18.05	-0.95 (-5%)	2,810
30 May 2016	INR	19.05	20	19	19	19	-1 (-5%)	6,502

See Xignite Response |