Prime Focus

Prime Focus Ltd Historical Data

NSEBSE

₹143.26

(1.15%)

Sep 2, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

03/08/2025

To Date

03/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
13-Aug-2025	148.75	154.25	145.3	148.11	11,665	20,67,33,553.88	3,29,137
14-Aug-2025	153.4	162.92	151.42	158.99	40,316	1,25,19,71,339.11	11,11,159
18-Aug-2025	160	168	156	158.83	35,004	79,77,67,185.7	9,55,807
19-Aug-2025	157.45	160.96	155.3	159.14	14,947	30,15,36,840.55	3,05,185
20-Aug-2025	159.3	167.68	158.99	166.23	30,154	65,07,35,659.73	9,62,128
21-Aug-2025	166	170	159.5	161.42	27,208	62,93,63,901.48	8,04,078
22-Aug-2025	160.26	160.81	151.06	151.97	20,788	41,72,40,133.67	6,99,714
25-Aug-2025	152.58	154.18	147.4	151.74	9,935	13,88,29,563.23	3,65,940
26-Aug-2025	151	152.09	144	146.16	8,067	12,53,51,457.52	4,69,954
28-Aug-2025	146.48	147.29	143.08	143.95	5,865	7,34,10,467.07	1,81,760
29-Aug-2025	143.5	147.4	141.26	144.74	15,477	27,32,48,510.44	6,82,023
01-Sep-2025	145	145.25	139.04	141.63	10,179	23,90,69,327.27	7,68,636
02-Sep-2025	141.8	146.35	141	143.26	6,681	15,88,29,351.76	5,16,952

Prime Focus: Related NEWS

No Record Found

Invest wise with Expert advice