Focus Lighting Fixtures Ltd(Focus Lighting) Share Historical Prices and Data | India Infoline

Focus Lighting Fixtures Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
02-Apr-2024	152	164.5	152	163.3	10951	38166306.45	104696	12.50	11.30
03-Apr-2024	163.7	175.15	163.7	167.15	12743	71445344.85	239910	11.45	3.45
04-Apr-2024	167.95	171.85	167	167.9	3698	16915713	60033	4.85	-0.05
05-Apr-2024	167.9	169.5	165	166.1	4249	27815485.55	96176	4.50	-1.80
08-Apr-2024	172	173.9	167.05	169.05	5317	43166069.8	144029	6.85	-2.95
09-Apr-2024	169.05	170.75	163.1	165.95	4943	21192346	55545	7.65	-3.10
10-Apr-2024	166.95	166.95	163.1	165.75	2420	6300173.7	17824	3.85	-1.20
12-Apr-2024	164.05	168.05	163	166.25	3188	10951183.15	33813	5.05	2.20
15-Apr-2024	162.95	166.2	156.05	163.1	5989	15932959.05	98628	10.15	0.15
16-Apr-2024	162.45	165.15	160.3	161.7	2865	8423172.6	25798	4.85	-0.75
18-Apr-2024	163.35	185	162.15	178.6	30456	201241394.05	448814	22.85	15.25
19-Apr-2024	178.85	182.6	168.3	173.7	12268	57262253.55	103675	14.30	-5.15
22-Apr-2024	172.4	178.3	171.95	174.15	3939	11838252.3	27234	6.35	1.75
23-Apr-2024	175.9	175.9	170	171.85	3382	29392099.85	134678	5.90	-4.05
24-Apr-2024	173.6	175.9	170.5	171.7	3260	15174352	48264	5.40	-1.90
25-Apr-2024	173.4	174	169.1	169.85	2378	9172038.95	53425	4.90	-3.55
26-Apr-2024	171.55	174	168	168.75	3665	18363590.35	59249	6.00	-2.80
29-Apr-2024	168.75	174	168.4	169.8	5183	20650816.55	56435	5.60	1.05
30-Apr-2024	171.5	172.3	165.8	169.25	3982	19866154.05	59865	6.50	-2.25

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.