Prime Focus

Prime Focus Ltd Historical Data

NSEBSE

₹175.46

(-0.54%)

Oct 6, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

07/09/2025

To Date

07/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
08-Sep-2025	174.2	174.2	174.2	174.2	1,106	18,34,79,982.4	10,38,267
09-Sep-2025	191.62	191.62	181	191.01	46,872	3,15,73,54,401.07	49,65,838
10-Sep-2025	190.4	199	184.01	189.21	70,802	2,22,00,35,271.43	21,75,252
11-Sep-2025	187	193	184.89	189.04	19,719	55,60,73,475.1	8,83,797
12-Sep-2025	190.4	191	185.5	188.89	18,120	47,80,49,260.44	9,40,814
15-Sep-2025	189	193	185.84	191.3	17,132	46,77,60,182.8	7,37,802
16-Sep-2025	190	191.9	187.8	190.7	7,918	14,73,31,337.8	3,67,004
17-Sep-2025	191.2	192.3	186	187.76	9,559	16,19,15,566.86	4,40,108
18-Sep-2025	187	197.14	187	189.63	14,301	94,89,12,431.56	25,01,637
19-Sep-2025	190.99	190.99	183.16	184.02	7,273	15,50,55,494.56	4,99,022
22-Sep-2025	183.71	190.22	182.6	186.53	8,417	19,77,17,914.81	3,47,396
23-Sep-2025	186	195.85	183.92	195.6	23,018	1,01,69,03,070.71	18,65,950
24-Sep-2025	193.16	203.7	189.75	191.34	35,061	1,04,70,80,157.6	10,44,259
25-Sep-2025	191	198.8	188.05	190.2	20,204	70,29,91,251.6	10,97,757
26-Sep-2025	190.55	192	182.1	183.41	21,883	63,66,56,296.16	8,81,424
29-Sep-2025	184.4	188	181.51	185.2	14,267	38,02,51,576.26	4,61,879
30-Sep-2025	184.98	185.88	175.94	175.94	7,717	44,25,34,986.96	8,79,471
01-Oct-2025	169.5	178.5	168.28	173.38	17,701	55,49,20,387.06	12,55,321
03-Oct-2025	174.99	181	172.16	176.41	11,316	26,12,08,896.52	5,51,572
06-Oct-2025	176.5	179.5	172.53	175.46	10,218	22,05,55,433.33	4,65,792

Prime Focus: Related NEWS

No Record Found

Invest wise with Expert advice