Focus Lighting and Fixtures Ltd FOCUS
NSE · India · Producer Manufacturing
INR 54.10-2.42 (-4.28%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 54.30 | -3.93% | INR 57.40 | INR 57.97 | INR 53.70 | 84.54K |
| 2026-09-30 | INR 56.52 | -0.96% | INR 58.30 | INR 58.30 | INR 56.26 | 17.51K |
| 2026-09-29 | INR 57.07 | -2.83% | INR 59.30 | INR 59.75 | INR 57.00 | 36.45K |
| 2026-09-28 | INR 58.73 | -1.19% | INR 59.44 | INR 59.76 | INR 57.50 |
| 26.02K |
| 2026-09-25 | INR 59.44 | +2.06% | INR 58.50 | INR 59.79 | INR 57.21 | 18.21K |
| 2026-09-24 | INR 58.24 | -3.09% | INR 59.61 | INR 60.74 | INR 57.90 | 54.02K |
| 2026-09-23 | INR 60.10 | +0.22% | INR 60.73 | INR 60.90 | INR 59.51 | 35.64K |
| 2026-09-22 | INR 59.97 | +0.23% | INR 60.40 | INR 60.81 | INR 59.95 | 14.61K |
| 2026-09-21 | INR 59.83 | -1.34% | INR 60.02 | INR 61.44 | INR 59.76 | 25.95K |
| 2026-09-18 | INR 60.64 | +2.24% | INR 59.60 | INR 61.72 | INR 58.61 | 33.29K |
| 2026-09-17 | INR 59.31 | -2.24% | INR 61.13 | INR 61.49 | INR 59.00 | 31.00K |
| 2026-09-16 | INR 60.67 | -0.33% | INR 60.87 | INR 61.39 | INR 59.25 | 13.91K |
| 2026-09-15 | INR 60.87 | -1.57% | INR 61.68 | INR 62.00 | INR 60.13 | 13.31K |
| 2026-09-11 | INR 61.84 | -0.21% | INR 62.28 | INR 62.50 | INR 59.56 | 22.53K |
| 2026-09-10 | INR 61.97 | +1.72% | INR 61.80 | INR 62.50 | INR 61.05 | 100.78K |
| 2026-09-09 | INR 60.92 | -1.09% | INR 60.62 | INR 62.00 | INR 59.64 | 62.34K |
| 2026-09-08 | INR 61.59 | -3.22% | INR 63.64 | INR 63.87 | INR 61.00 | 102.47K |
| 2026-09-07 | INR 63.64 | +0.43% | INR 63.58 | INR 64.39 | INR 63.00 | 21.58K |
| 2026-09-04 | INR 63.37 | -0.83% | INR 64.50 | INR 64.65 | INR 62.80 | 58.97K |
| 2026-09-03 | INR 63.90 | -0.98% | INR 65.20 | INR 65.20 | INR 63.15 | 39.77K |
| 2026-09-02 | INR 64.53 | -2.43% | INR 66.20 | INR 67.87 | INR 64.33 | 37.26K |
| 2026-09-01 | INR 66.14 | +0.61% | INR 65.68 | INR 67.00 | INR 64.95 | 60.65K |
| 2026-08-31 | INR 65.74 | -2.59% | INR 68.10 | INR 68.10 | INR 64.61 | 71.49K |
| 2026-08-28 | INR 67.49 | +1.15% | INR 68.49 | INR 68.49 | INR 67.10 | 17.11K |
| 2026-08-27 | INR 66.72 | -0.18% | INR 66.85 | INR 68.40 | INR 66.33 | 16.08K |
| 2026-08-26 | INR 66.84 | -1.20% | INR 66.37 | INR 69.50 | INR 65.12 | 28.55K |
| 2026-08-25 | INR 67.65 | -1.44% | INR 68.64 | INR 68.64 | INR 66.33 | 103.10K |
| 2026-08-24 | INR 68.64 | -1.94% | INR 70.00 | INR 72.00 | INR 68.00 | 23.28K |
| 2026-08-21 | INR 70.00 | -0.03% | INR 71.00 | INR 71.50 | INR 69.00 | 27.94K |
| 2026-08-20 | INR 70.02 | +3.53% | INR 68.01 | INR 71.01 | INR 67.50 | 59.53K |
| 2026-08-19 | INR 67.63 | -2.10% | INR 71.00 | INR 71.00 | INR 67.10 | 21.60K |
| 2026-08-18 | INR 69.08 | +0.22% | INR 72.37 | INR 72.37 | INR 67.90 | 49.09K |
| 2026-08-17 | INR 68.93 | +3.75% | INR 66.49 | INR 69.76 | INR 66.49 | 75.99K |
| 2026-08-14 | INR 66.44 | -1.69% | INR 67.60 | INR 67.60 | INR 65.05 | 19.50K |
| 2026-08-13 | INR 67.58 | +0.54% | INR 68.95 | INR 68.95 | INR 66.21 | 40.74K |
| 2026-08-12 | INR 67.22 | -0.69% | INR 67.60 | INR 69.00 | INR 67.00 | 18.30K |
| 2026-08-11 | INR 67.69 | -1.30% | INR 69.00 | INR 70.50 | INR 66.21 | 59.63K |
| 2026-08-10 | INR 68.58 | +2.24% | INR 68.20 | INR 69.50 | INR 66.51 | 25.90K |
| 2026-08-07 | INR 67.08 | -1.31% | INR 67.90 | INR 68.80 | INR 66.01 | 26.43K |
| 2026-08-06 | INR 67.97 | +1.43% | INR 67.00 | INR 68.44 | INR 65.60 | 27.11K |
| 2026-08-05 | INR 67.01 | -2.46% | INR 69.00 | INR 70.98 | INR 66.80 | 71.82K |
| 2026-08-04 | INR 68.70 | -2.47% | INR 69.20 | INR 69.97 | INR 68.10 | 17.30K |
| 2026-08-03 | INR 70.44 | +0.33% | INR 69.50 | INR 71.00 | INR 68.00 | 59.67K |
| 2026-07-31 | INR 70.21 | -0.23% | INR 70.50 | INR 70.99 | INR 69.00 | 41.58K |
| 2026-07-30 | INR 70.37 | -0.51% | INR 70.10 | INR 70.99 | INR 70.09 | 4.24K |
| 2026-07-29 | INR 70.73 | +0.30% | INR 71.69 | INR 71.69 | INR 70.00 | 9.57K |
| 2026-07-28 | INR 70.52 | -1.59% | INR 70.50 | INR 71.74 | INR 69.85 | 32.86K |
| 2026-07-27 | INR 71.66 | -0.79% | INR 73.70 | INR 75.40 | INR 69.16 | 28.13K |
| 2026-07-24 | INR 72.23 | -0.40% | INR 71.00 | INR 74.80 | INR 71.00 | 16.01K |
| 2026-07-23 | INR 72.52 | -1.31% | INR 73.04 | INR 73.70 | INR 71.10 | 7.74K |
| 2026-07-22 | INR 73.48 | -0.77% | INR 74.49 | INR 74.49 | INR 71.55 | 12.97K |
| 2026-07-21 | INR 74.05 | -1.62% | INR 71.60 | INR 74.99 | INR 71.60 | 27.63K |
| 2026-07-20 | INR 75.27 | -4.72% | INR 78.75 | INR 79.00 | INR 75.05 | 30.57K |
| 2026-07-17 | INR 79.00 | +1.33% | INR 77.96 | INR 79.00 | INR 76.60 | 10.06K |
| 2026-07-16 | INR 77.96 | -1.25% | INR 78.50 | INR 79.99 | INR 77.00 | 11.08K |
| 2026-07-15 | INR 78.95 | -1.85% | INR 81.90 | INR 81.90 | INR 76.50 | 15.13K |
| 2026-07-14 | INR 80.44 | -2.01% | INR 82.50 | INR 82.50 | INR 80.05 | 3.94K |
| 2026-07-13 | INR 82.09 | +0.75% | INR 82.70 | INR 82.70 | INR 80.40 | 9.63K |
| 2026-07-10 | INR 81.48 | -1.30% | INR 83.99 | INR 83.99 | INR 80.25 | 6.74K |
| 2026-07-09 | INR 82.55 | -0.29% | INR 83.61 | INR 85.80 | INR 80.05 | 18.94K |
| 2026-07-08 | INR 82.79 | -0.90% | INR 87.00 | INR 87.00 | INR 81.10 | 16.23K |
| 2026-07-07 | INR 83.54 | +0.29% | INR 82.60 | INR 85.00 | INR 82.60 | 10.09K |
| 2026-07-06 | INR 83.30 | +1.98% | INR 82.90 | INR 85.70 | INR 81.30 | 22.27K |
| 2026-07-03 | INR 81.68 | -1.64% | INR 83.04 | INR 83.50 | INR 80.10 | 26.10K |
| 2026-07-02 | INR 83.04 | -4.21% | INR 84.50 | INR 86.90 | INR 82.36 | 51.48K |
| 2026-07-01 | INR 86.69 | -3.28% | INR 90.00 | INR 90.20 | INR 85.00 | 117.97K |
| 2026-06-30 | INR 89.63 | -0.42% | INR 90.10 | INR 92.67 | INR 87.51 | 144.97K |
| 2026-06-29 | INR 90.01 | +1.48% | INR 89.39 | INR 90.79 | INR 86.36 | 103.99K |
| 2026-06-26 | INR 88.70 | 0.00% | INR 88.70 | INR 88.70 | INR 88.70 | 0 |
| 2026-06-25 | INR 88.70 | -1.09% | INR 90.10 | INR 91.04 | INR 86.40 | 166.84K |
| 2026-06-24 | INR 89.68 | -1.41% | INR 91.64 | INR 94.27 | INR 88.60 | 221.86K |
| 2026-06-23 | INR 90.96 | -0.38% | INR 92.89 | INR 92.89 | INR 90.01 | 87.34K |
| 2026-06-22 | INR 91.31 | -0.98% | INR 91.00 | INR 93.99 | INR 90.75 | 178.57K |
| 2026-06-19 | INR 92.21 | -0.68% | INR 92.11 | INR 93.94 | INR 91.38 | 111.49K |
| 2026-06-18 | INR 92.84 | +0.13% | INR 92.72 | INR 94.50 | INR 91.85 | 86.11K |
| 2026-06-17 | INR 92.72 | -0.60% | INR 93.28 | INR 93.98 | INR 90.25 | 222.96K |
| 2026-06-16 | INR 93.28 | +1.45% | INR 93.77 | INR 93.99 | INR 91.90 | 100.82K |
| 2026-06-15 | INR 91.95 | +0.15% | INR 93.28 | INR 94.49 | INR 91.21 | 87.02K |
| 2026-06-12 | INR 91.81 | +2.36% | INR 91.97 | INR 92.49 | INR 90.05 | 79.35K |
| 2026-06-11 | INR 89.69 | -3.78% | INR 93.21 | INR 93.21 | INR 89.00 | 153.99K |
| 2026-06-10 | INR 93.21 | -0.08% | INR 94.12 | INR 95.85 | INR 91.12 | 151.34K |
| 2026-06-09 | INR 93.28 | +0.82% | INR 94.45 | INR 95.49 | INR 92.29 | 61.64K |
| 2026-06-08 | INR 92.52 | -0.31% | INR 88.40 | INR 97.00 | INR 88.40 | 226.82K |
| 2026-06-05 | INR 92.81 | +0.19% | INR 92.10 | INR 94.84 | INR 92.10 | 150.55K |
| 2026-06-04 | INR 92.63 | +0.02% | INR 94.70 | INR 96.00 | INR 91.38 | 240.87K |
| 2026-06-03 | INR 92.61 | +8.05% | INR 87.00 | INR 94.00 | INR 83.58 | 336.20K |
| 2026-06-02 | INR 85.71 | +2.16% | INR 84.75 | INR 86.90 | INR 83.00 | 74.98K |
| 2026-06-01 | INR 83.90 | +1.33% | INR 83.40 | INR 87.88 | INR 82.97 | 217.12K |
| 2026-05-29 | INR 82.80 | +4.02% | INR 81.00 | INR 84.08 | INR 80.90 | 170.92K |
| 2026-05-28 | INR 79.60 | 0.00% | INR 79.60 | INR 79.60 | INR 79.60 | 0 |