Prime Focus

Prime Focus Ltd Historical Data

NSEBSE

₹161.02

(-0.32%)

Jul 23, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

23/06/2025

To Date

23/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
24-Jun-2025	115.48	120	112.81	113.07	13,676	22,59,37,556.58	13,11,127
25-Jun-2025	114.77	115.24	112.8	113.47	8,636	9,85,50,542	5,75,197
26-Jun-2025	113.48	122	111.1	114.03	11,089	26,72,90,321.5	15,70,923
27-Jun-2025	121.66	136.83	121.66	136.83	1,04,458	2,80,76,12,139.02	30,14,284
30-Jun-2025	137.99	141.19	131	138.83	52,418	77,19,78,079.56	9,38,334
01-Jul-2025	141.5	157.4	141.5	149.69	80,211	1,41,54,52,337.73	23,02,358
02-Jul-2025	150.49	167.45	150.43	163.62	78,387	1,20,99,65,489.52	15,64,067
03-Jul-2025	161.41	164.7	157.5	159.73	16,555	38,51,97,029.9	11,27,902
04-Jul-2025	156	175	152.88	165.94	37,613	71,69,96,539.84	13,14,951
07-Jul-2025	167.5	169	160.74	161.98	10,904	17,13,27,407.04	3,97,056
08-Jul-2025	162.3	168.19	155.2	163.77	10,287	17,24,94,532.9	3,91,725
09-Jul-2025	166	169.9	158.75	159.57	11,541	20,06,20,782.31	3,95,445
10-Jul-2025	160.66	163.73	158.45	159.21	5,962	7,05,09,007.2	1,56,560
11-Jul-2025	159.9	164.49	156.5	157.99	7,862	13,15,14,872.05	3,13,071
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

Prime Focus: Related NEWS

No Record Found

Invest wise with Expert advice