Prime Focus Limited PFOCUS
NSE · India · Consumer Services
INR 299.95-16.05 (-5.08%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 301.55 | -4.57% | INR 315.05 | INR 319.20 | INR 297.00 | 3.92M |
| 2026-09-30 | INR 316.00 | -0.47% | INR 318.65 | INR 326.00 | INR 313.35 | 3.71M |
| 2026-09-29 | INR 317.50 | +0.73% | INR 316.75 | INR 321.40 | INR 310.00 | 3.73M |
| 2026-09-28 | INR 315.20 | -0.08% | INR 316.50 | INR 328.00 | INR 313.25 | 3.94M |
| 2026-09-25 | INR 315.45 | -1.04% | INR 316.50 | INR 323.90 | INR 306.10 | 4.22M |
| 2026-09-24 | INR 318.75 | -5.46% | INR 329.00 | INR 335.00 | INR 315.00 | 4.10M |
| 2026-09-23 | INR 337.15 | -5.68% | INR 362.55 | INR 362.80 | INR 333.15 | 6.89M |
| 2026-09-22 | INR 357.45 | +1.36% | INR 352.60 | INR 362.00 | INR 346.10 | 4.26M |
| 2026-09-21 | INR 352.65 | +2.41% | INR 347.90 | INR 355.00 | INR 339.00 | 4.58M |
| 2026-09-18 | INR 344.35 | +2.81% | INR 335.00 | INR 347.25 | INR 334.90 | 5.34M |
| 2026-09-17 | INR 334.95 | +4.52% | INR 320.20 | INR 342.90 | INR 317.25 | 6.59M |
| 2026-09-16 | INR 320.45 | +0.45% | INR 323.00 | INR 333.60 | INR 313.10 | 2.35M |
| 2026-09-15 | INR 319.00 | +2.62% | INR 310.95 | INR 323.70 | INR 310.10 | 1.81M |
| 2026-09-14 | INR 310.85 | 0.00% | INR 310.85 | INR 310.85 | INR 310.85 | 0 |
| 2026-09-11 | INR 310.85 | -0.86% | INR 310.00 | INR 315.60 | INR 307.00 | 313.38K |
| 2026-09-10 | INR 313.55 | -0.87% | INR 318.45 | INR 321.00 | INR 311.15 | 374.53K |
| 2026-09-09 | INR 316.30 | +1.01% | INR 314.95 | INR 321.35 | INR 310.35 | 761.24K |
| 2026-09-08 | INR 313.15 | +0.45% | INR 315.00 | INR 324.90 | INR 309.30 | 2.43M |
| 2026-09-07 | INR 311.75 | +1.55% | INR 309.00 | INR 315.00 | INR 301.00 | 1.73M |
| 2026-09-04 | INR 307.00 | +5.26% | INR 298.95 | INR 309.95 | INR 289.85 | 1.96M |
| 2026-09-03 | INR 291.65 | +4.03% | INR 286.90 | INR 294.00 | INR 280.35 | 735.72K |
| 2026-09-02 | INR 280.35 | -2.15% | INR 287.00 | INR 287.00 | INR 277.50 | 515.12K |
| 2026-09-01 | INR 286.50 | -0.28% | INR 287.70 | INR 299.40 | INR 281.50 | 803.91K |
| 2026-08-31 | INR 287.30 | -2.41% | INR 296.00 | INR 296.15 | INR 286.00 | 398.69K |
| 2026-08-28 | INR 294.40 | -0.42% | INR 296.90 | INR 299.45 | INR 292.35 | 166.52K |
| 2026-08-27 | INR 295.65 | -2.28% | INR 301.95 | INR 303.30 | INR 295.00 | 403.75K |
| 2026-08-26 | INR 302.55 | -0.07% | INR 302.75 | INR 307.70 | INR 299.50 | 384.09K |
| 2026-08-25 | INR 302.75 | -1.64% | INR 307.80 | INR 309.50 | INR 298.50 | 684.16K |
| 2026-08-24 | INR 307.80 | +3.65% | INR 300.00 | INR 314.60 | INR 296.00 | 1.73M |
| 2026-08-21 | INR 296.95 | +5.08% | INR 282.65 | INR 305.00 | INR 282.25 | 4.34M |
| 2026-08-20 | INR 282.60 | +1.22% | INR 280.85 | INR 290.00 | INR 279.00 | 686.50K |
| 2026-08-19 | INR 279.20 | -2.46% | INR 286.25 | INR 289.70 | INR 276.50 | 1.45M |
| 2026-08-18 | INR 286.25 | +7.45% | INR 266.05 | INR 289.00 | INR 264.00 | 2.79M |
| 2026-08-17 | INR 266.40 | -1.19% | INR 270.75 | INR 273.30 | INR 263.30 | 357.75K |
| 2026-08-14 | INR 269.60 | -1.71% | INR 276.75 | INR 279.20 | INR 267.60 | 255.74K |
| 2026-08-13 | INR 274.30 | +2.35% | INR 270.75 | INR 277.40 | INR 266.00 | 536.76K |
| 2026-08-12 | INR 268.00 | -4.81% | INR 282.50 | INR 285.30 | INR 265.40 | 867.45K |
| 2026-08-11 | INR 281.55 | -0.53% | INR 283.95 | INR 286.40 | INR 279.20 | 263.71K |
| 2026-08-10 | INR 283.05 | -1.58% | INR 287.60 | INR 289.65 | INR 281.00 | 335.07K |
| 2026-08-07 | INR 287.60 | -1.47% | INR 283.95 | INR 304.80 | INR 283.65 | 1.10M |
| 2026-08-06 | INR 291.90 | -2.60% | INR 303.05 | INR 303.95 | INR 286.10 | 563.20K |
| 2026-08-05 | INR 299.70 | -1.02% | INR 304.00 | INR 308.40 | INR 298.00 | 341.33K |
| 2026-08-04 | INR 302.80 | +1.36% | INR 300.95 | INR 306.00 | INR 296.40 | 474.95K |
| 2026-08-03 | INR 298.75 | +4.05% | INR 287.50 | INR 304.50 | INR 285.00 | 1.05M |
| 2026-07-31 | INR 287.11 | -1.09% | INR 288.00 | INR 290.68 | INR 275.55 | 1.10M |
| 2026-07-30 | INR 290.26 | -5.98% | INR 304.15 | INR 307.40 | INR 286.70 | 829.67K |
| 2026-07-29 | INR 308.72 | +6.74% | INR 293.90 | INR 311.00 | INR 284.59 | 2.57M |
| 2026-07-28 | INR 289.23 | +0.51% | INR 288.00 | INR 291.00 | INR 282.06 | 302.56K |
| 2026-07-27 | INR 287.75 | -0.53% | INR 292.40 | INR 295.00 | INR 286.00 | 623.24K |
| 2026-07-24 | INR 289.29 | +0.97% | INR 286.60 | INR 292.25 | INR 283.51 | 524.65K |
| 2026-07-23 | INR 286.52 | +0.41% | INR 286.79 | INR 296.39 | INR 283.57 | 968.49K |
| 2026-07-22 | INR 285.35 | -1.41% | INR 291.50 | INR 292.00 | INR 284.65 | 294.08K |
| 2026-07-21 | INR 289.42 | +1.87% | INR 283.93 | INR 297.50 | INR 282.02 | 1.07M |
| 2026-07-20 | INR 284.11 | -1.85% | INR 292.80 | INR 292.80 | INR 283.85 | 676.89K |
| 2026-07-17 | INR 289.47 | -0.47% | INR 289.50 | INR 292.40 | INR 283.20 | 1.20M |
| 2026-07-16 | INR 290.84 | +9.84% | INR 275.00 | INR 296.37 | INR 271.61 | 2.78M |
| 2026-07-15 | INR 264.78 | -3.40% | INR 273.70 | INR 278.00 | INR 262.50 | 200.76K |
| 2026-07-14 | INR 274.09 | +1.70% | INR 267.10 | INR 277.85 | INR 261.60 | 735.00K |
| 2026-07-13 | INR 269.52 | +5.00% | INR 269.52 | INR 269.52 | INR 269.52 | 566.95K |
| 2026-07-10 | INR 256.69 | +5.00% | INR 256.69 | INR 256.69 | INR 256.00 | 702.53K |
| 2026-07-09 | INR 244.47 | +4.57% | INR 233.79 | INR 245.47 | INR 233.79 | 494.57K |
| 2026-07-08 | INR 233.79 | -0.68% | INR 230.06 | INR 237.80 | INR 229.02 | 203.71K |
| 2026-07-07 | INR 235.39 | +0.36% | INR 235.00 | INR 240.00 | INR 230.15 | 246.50K |
| 2026-07-06 | INR 234.54 | -0.61% | INR 230.32 | INR 240.00 | INR 230.32 | 299.17K |
| 2026-07-03 | INR 235.99 | -3.00% | INR 239.80 | INR 247.40 | INR 235.15 | 363.22K |
| 2026-07-02 | INR 243.28 | +4.83% | INR 236.99 | INR 243.66 | INR 234.38 | 1.48M |
| 2026-07-01 | INR 232.06 | +5.00% | INR 225.90 | INR 232.06 | INR 224.00 | 388.17K |
| 2026-06-30 | INR 221.01 | +5.00% | INR 208.75 | INR 221.01 | INR 208.75 | 503.42K |
| 2026-06-29 | INR 210.49 | +0.26% | INR 209.94 | INR 215.00 | INR 207.00 | 138.89K |
| 2026-06-26 | INR 209.94 | 0.00% | INR 209.94 | INR 209.94 | INR 209.94 | 0 |
| 2026-06-25 | INR 209.94 | -1.90% | INR 213.40 | INR 217.98 | INR 205.15 | 285.35K |
| 2026-06-24 | INR 214.01 | +0.38% | INR 209.80 | INR 219.00 | INR 202.54 | 573.05K |
| 2026-06-23 | INR 213.19 | -5.00% | INR 224.00 | INR 224.00 | INR 213.19 | 324.23K |
| 2026-06-22 | INR 224.41 | -3.15% | INR 230.00 | INR 231.70 | INR 223.01 | 385.70K |
| 2026-06-19 | INR 231.72 | -3.76% | INR 240.00 | INR 244.90 | INR 228.74 | 3.03M |
| 2026-06-18 | INR 240.77 | -2.07% | INR 245.00 | INR 245.00 | INR 235.40 | 292.83K |
| 2026-06-17 | INR 245.85 | +5.00% | INR 245.85 | INR 245.85 | INR 245.85 | 387.92K |
| 2026-06-16 | INR 234.15 | -2.97% | INR 241.32 | INR 244.99 | INR 231.00 | 169.06K |
| 2026-06-15 | INR 241.32 | +0.86% | INR 244.00 | INR 248.90 | INR 235.00 | 137.75K |
| 2026-06-12 | INR 239.27 | +5.00% | INR 230.15 | INR 239.27 | INR 226.00 | 180.21K |
| 2026-06-11 | INR 227.88 | +0.26% | INR 221.00 | INR 234.00 | INR 221.00 | 372.89K |
| 2026-06-10 | INR 227.28 | -3.56% | INR 235.00 | INR 239.70 | INR 226.00 | 189.58K |
| 2026-06-09 | INR 235.68 | -4.78% | INR 242.50 | INR 245.04 | INR 235.15 | 530.51K |
| 2026-06-08 | INR 247.52 | +3.05% | INR 252.19 | INR 252.19 | INR 243.00 | 689.98K |
| 2026-06-05 | INR 240.19 | +5.00% | INR 227.00 | INR 240.19 | INR 221.20 | 1.01M |
| 2026-06-04 | INR 228.76 | +2.03% | INR 222.00 | INR 235.42 | INR 218.50 | 782.14K |
| 2026-06-03 | INR 224.21 | -1.88% | INR 231.95 | INR 233.00 | INR 222.50 | 129.32K |
| 2026-06-02 | INR 228.51 | +0.05% | INR 227.99 | INR 234.69 | INR 222.00 | 305.57K |
| 2026-06-01 | INR 228.39 | -2.15% | INR 233.40 | INR 241.00 | INR 224.01 | 150.06K |
| 2026-05-29 | INR 233.40 | -2.69% | INR 235.00 | INR 249.45 | INR 230.10 | 184.75K |