Prime Focus

Prime Focus Ltd Historical Data

NSEBSE

₹192.9

(3.46%)

Dec 8, 2025|10:44:59 AM

Invest wise with Expert advice

From Date

08/11/2025

To Date

08/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
17-Nov-2025	173.6	179	171.73	174.87	20,689	79,72,40,964.62	5,10,710
18-Nov-2025	175.92	179.25	170.15	171.52	17,979	63,73,40,983.39	5,39,401
19-Nov-2025	171.99	173.5	169.15	170.15	6,446	36,15,41,860.88	7,89,039
20-Nov-2025	171.8	171.99	167.1	168.05	5,079	11,31,41,040.26	2,53,635
21-Nov-2025	167.5	170.5	165.51	167.44	8,344	23,37,76,141.43	2,80,515
24-Nov-2025	167.55	171.79	165	166.19	20,270	59,44,19,024.93	6,66,608
25-Nov-2025	167.5	172	166.01	170.12	20,209	64,31,22,836.25	10,00,703
26-Nov-2025	171.4	173.99	168.72	171.22	11,622	31,88,15,892.49	2,69,465
27-Nov-2025	171.91	176.35	170.51	171.32	12,017	36,47,34,479.09	4,89,587
28-Nov-2025	171.8	173.5	168.77	169.73	14,546	29,02,66,509.42	2,84,725
01-Dec-2025	170.7	176.65	168.2	175.07	31,697	78,42,19,393.63	4,39,765
02-Dec-2025	175	182	173.93	179.4	49,547	1,42,68,05,269.26	17,51,770
03-Dec-2025	180.4	183.5	173.21	176.18	46,349	1,27,78,94,033.26	9,37,096
04-Dec-2025	175.86	181.99	175.21	178	26,128	58,33,59,454.98	3,47,187
05-Dec-2025	178.18	188.3	178.18	186.45	53,622	1,55,72,85,521.85	26,06,760

Prime Focus: Related NEWS

No Record Found

Invest wise with Expert advice