Prime Focus

Prime Focus Ltd Historical Data

NSEBSE

₹243.32

(0.36%)

Jan 14, 2026|10:34:59 AM

Invest wise with Expert advice

From Date

14/12/2025

To Date

14/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
15-Dec-2025	201	213.75	199.37	212.33	62,714	2,27,79,75,119.15	18,02,549
16-Dec-2025	213.11	216.49	210.55	212.92	50,263	2,39,10,85,818.52	16,40,314
17-Dec-2025	213	215.5	200.91	205.29	50,419	2,02,79,90,746.15	14,73,778
18-Dec-2025	205.01	219.9	205.01	218.42	56,182	2,58,84,77,275.11	21,12,610
19-Dec-2025	217.47	224.68	213.75	219.74	50,357	2,01,06,87,147.24	11,76,809
22-Dec-2025	221	226.65	218.52	220.72	41,154	1,60,68,82,113.88	9,12,368
23-Dec-2025	221.75	236.25	220.72	224.22	48,955	1,71,25,47,020.06	25,04,381
24-Dec-2025	225	245.2	223.31	241.38	45,219	1,76,56,70,992.15	26,47,151
26-Dec-2025	243	247.74	239.92	244.88	34,280	1,16,13,09,179.15	12,97,686
29-Dec-2025	244.8	247.77	235.9	237.14	29,664	1,21,36,07,928.38	7,22,151
30-Dec-2025	237.5	247.79	236.93	241.86	37,496	1,30,49,70,776.86	6,88,250
31-Dec-2025	241.9	243.99	233.1	235.57	15,355	48,30,32,507.54	4,64,748
01-Jan-2026	234.5	235.5	226.62	229.32	16,432	38,16,58,059.91	3,76,340
02-Jan-2026	229.99	237.52	225.25	232.98	24,725	64,24,44,089.68	4,19,918
05-Jan-2026	233.59	246.89	233.4	239	27,117	81,71,78,842.12	9,80,423
06-Jan-2026	237.52	247.26	231	244.33	45,860	1,53,00,15,550.24	19,05,567
07-Jan-2026	243.6	248.53	237	239.4	40,703	1,38,35,95,568.34	6,45,514
08-Jan-2026	238.01	245.65	235.05	236.44	51,153	1,92,87,77,158.02	7,42,703
09-Jan-2026	235.51	239.64	228.49	230.22	27,754	1,03,46,81,691.33	5,54,595
12-Jan-2026	231.51	244.39	229.97	242.75	32,835	1,45,38,16,145.37	7,71,417
13-Jan-2026	243.1	250	239.69	242.45	54,843	2,48,63,19,407.45	9,39,257

Prime Focus: Related NEWS

No Record Found

Invest wise with Expert advice