Prime Focus

Prime Focus Ltd Historical Data

NSEBSE

₹172.67

(2.97%)

Nov 14, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

17/10/2025

To Date

17/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
20-Oct-2025	168.69	171.5	166.57	168.2	13,932	26,04,80,531.29	2,18,764
21-Oct-2025	169	171.5	164.7	170.88	4,128	9,80,63,196.31	2,07,885
23-Oct-2025	172.45	173.7	168.73	172.01	12,474	27,94,38,820.73	2,89,544
24-Oct-2025	172.35	182.7	170.57	178.49	28,320	64,34,90,898.74	5,34,985
27-Oct-2025	178.2	184	177.1	180.1	22,590	55,87,00,635.59	4,90,652
28-Oct-2025	178.69	183.6	175.04	178.63	21,165	50,84,16,891.1	6,12,489
29-Oct-2025	178.9	182.89	172.1	173.8	17,464	45,78,81,471.25	4,23,828
30-Oct-2025	172	183.2	171.68	177.65	25,316	65,16,11,560.67	6,63,500
31-Oct-2025	176	189.99	176	181.9	31,904	88,12,25,959.71	10,08,531
03-Nov-2025	182.65	188.36	179.67	186.15	23,316	63,69,23,095.85	8,95,857
04-Nov-2025	184.6	187	178.15	179.89	18,342	64,30,27,153.45	7,07,881
06-Nov-2025	179.89	184.85	174.82	176.91	26,747	81,12,10,506.96	8,63,548
07-Nov-2025	176.5	179.25	171.2	172.96	16,541	51,02,85,303.53	7,19,609
10-Nov-2025	172.65	175.2	167.61	169.16	18,347	54,11,65,827.82	6,86,388
11-Nov-2025	169.8	171.5	161.01	162.71	20,556	56,81,61,511.7	5,82,948
12-Nov-2025	164.7	178.96	162.9	177.1	29,378	1,10,20,31,906.92	8,74,647
13-Nov-2025	172.25	177	166.41	167.69	18,485	49,88,64,574.3	4,71,496
14-Nov-2025	167.3	175.7	167.26	172.67	19,798	66,56,41,865.83	13,19,528

Prime Focus: Related NEWS

No Record Found

Invest wise with Expert advice