Prime Focus

Prime Focus Ltd Historical Data

NSEBSE

₹167.61

(-0.88%)

Oct 17, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

18/09/2025

To Date

18/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Sep-2025	187	197.14	187	189.63	14,301	94,89,12,431.56	25,01,637
19-Sep-2025	190.99	190.99	183.16	184.02	7,273	15,50,55,494.56	4,99,022
22-Sep-2025	183.71	190.22	182.6	186.53	8,417	19,77,17,914.81	3,47,396
23-Sep-2025	186	195.85	183.92	195.6	23,018	1,01,69,03,070.71	18,65,950
24-Sep-2025	193.16	203.7	189.75	191.34	35,061	1,04,70,80,157.6	10,44,259
25-Sep-2025	191	198.8	188.05	190.2	20,204	70,29,91,251.6	10,97,757
26-Sep-2025	190.55	192	182.1	183.41	21,883	63,66,56,296.16	8,81,424
29-Sep-2025	184.4	188	181.51	185.2	14,267	38,02,51,576.26	4,61,879
30-Sep-2025	184.98	185.88	175.94	175.94	7,717	44,25,34,986.96	8,79,471
01-Oct-2025	169.5	178.5	168.28	173.38	17,701	55,49,20,387.06	12,55,321
03-Oct-2025	174.99	181	172.16	176.41	11,316	26,12,08,896.52	5,51,572
06-Oct-2025	176.5	179.5	172.53	175.46	10,218	22,05,55,433.33	4,65,792
07-Oct-2025	175.85	184.23	175.85	184.09	16,071	70,99,13,374.58	10,27,338
08-Oct-2025	183.51	191.8	176.5	177.89	28,104	68,08,71,965.46	8,78,811
09-Oct-2025	178.9	178.9	162.15	166.27	35,249	74,89,24,012.23	12,68,809
10-Oct-2025	166.27	171.99	163	168.18	28,306	72,74,68,518.28	11,34,163
13-Oct-2025	166.5	170.49	164.55	168.87	15,073	34,91,43,373.27	7,42,223
14-Oct-2025	170	173.99	167.65	171.58	24,308	47,92,13,851.06	5,46,490
15-Oct-2025	171.89	172.99	169.25	171.52	12,056	26,84,37,109.11	2,60,292
16-Oct-2025	172.8	173.9	168.21	169.1	9,030	22,28,02,639.24	2,19,465
17-Oct-2025	168.32	171.9	166.58	167.61	10,914	23,04,79,811.92	2,32,956

Prime Focus: Related NEWS

No Record Found

Invest wise with Expert advice