Prime Focus

Prime Focus Ltd Historical Data

NSEBSE

₹151.84

(1.89%)

Aug 13, 2025|10:59:59 AM

Invest wise with Expert advice

From Date

13/07/2025

To Date

13/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
14-Jul-2025	158.8	173.78	157.2	173.49	31,887	88,17,19,077.23	18,41,189
15-Jul-2025	180	181	171.22	172.02	19,447	38,69,28,855.78	9,78,367
16-Jul-2025	170.7	177.5	163.3	174.58	18,178	39,43,35,850.18	11,02,063
17-Jul-2025	174.59	177	169	170.65	7,315	11,25,74,128.75	2,73,618
18-Jul-2025	171.7	171.75	160	168.42	12,418	25,85,95,317.23	5,15,101
21-Jul-2025	168.2	174.99	166.1	169.93	18,670	51,90,44,544.16	9,50,830
22-Jul-2025	169.81	170.81	159.99	161.54	6,730	14,09,06,700.69	4,21,421
23-Jul-2025	161.4	163	155.35	161.02	9,952	14,77,60,933.74	3,20,152
24-Jul-2025	162.4	162.4	152.01	152.94	5,836	7,23,92,742.66	2,63,061
25-Jul-2025	152.4	156.19	146.1	147.68	8,417	9,96,11,704.75	3,01,690
28-Jul-2025	146	152.99	138	139.5	17,436	28,29,41,246.58	5,93,758
29-Jul-2025	138.9	153.45	136.53	150.45	22,137	52,17,57,343.74	9,39,423
30-Jul-2025	149.2	151.99	142.91	149.76	15,349	26,58,78,277.69	4,63,410
31-Jul-2025	147.01	151.49	143.69	145.07	10,041	15,91,97,348.85	1,77,560
01-Aug-2025	147	151.24	144.2	146.51	11,486	17,05,19,464.58	2,27,346
04-Aug-2025	146.51	156	145.05	154.1	11,415	19,44,66,676.77	3,57,796
05-Aug-2025	154.1	163.6	151.1	160.51	16,655	30,79,79,203.77	6,01,063
06-Aug-2025	156.15	161	151.25	152.68	13,905	22,89,10,100.05	2,55,814
07-Aug-2025	152	158.9	147.75	156.82	14,938	26,84,85,741.52	3,15,229
08-Aug-2025	156.48	162.75	150.1	154.4	27,113	52,45,74,878.75	8,79,029
11-Aug-2025	151	153.25	148.6	151.38	11,185	20,47,54,047.08	3,78,935
12-Aug-2025	150.91	153	147.25	149.02	7,698	9,54,28,641.24	1,91,727

Prime Focus: Related NEWS

No Record Found

Invest wise with Expert advice