Prime Focus Ltd Share Price Prime Focus

46.45

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)

47.15

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)
Detailed Quote

Historical Data

Period From
Period To
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O
()
20-Feb-2020 44.70 47.40 44.60 46.50 538 8.50 167,276 2.75 1.75
19-Feb-2020 41.10 45.60 41 44.60 501 6.66 146,343 4.55 3.55
18-Feb-2020 40.10 44.80 38 41.50 492 2.07 32,462 6.80 1.40
17-Feb-2020 40 40.50 37.40 40.20 199 1.21 18,874 3.10 0.20
14-Feb-2020 39.30 41.80 39.10 40.90 318 1.59 33,278 2.70 1.60
13-Feb-2020 39.60 40.60 39.20 39.40 112 0.48 6,640 1.40 -0.20
12-Feb-2020 41.30 41.70 39.10 40.10 412 2.44 51,210 2.60 -1.20
11-Feb-2020 42.90 43.10 41.60 41.80 70 0.25 4,374 1.45 -1.20
10-Feb-2020 41.60 42.90 41.10 42.40 71 0.44 9,129 1.75 0.80
07-Feb-2020 43 43 40.80 41.70 130 0.54 10,959 2.25 -1.30
06-Feb-2020 41.20 42.50 41 41.90 140 0.55 9,895 1.50 0.70
05-Feb-2020 41.80 42.20 40 40.30 287 8.51 198,228 2.20 -1.60
04-Feb-2020 41.50 42 40.10 40.90 319 0.54 9,029 1.90 -0.60
03-Feb-2020 41.70 41.80 39.20 41 129 0.21 2,734 2.60 -0.60
01-Feb-2020 43.70 43.80 41 41.50 279 0.64 13,178 2.75 -2.30
31-Jan-2020 41.20 46 38.70 44.40 301 0.82 16,134 7.30 3.15
30-Jan-2020 43 43.90 38 41.90 221 6.97 158,402 5.90 -1.10
29-Jan-2020 42.40 43.30 41.70 42.20 341 1.71 30,973 1.55 -0.10
28-Jan-2020 43.20 44.30 42.30 43 147 0.31 5,129 2.05 -0.10
27-Jan-2020 44.80 44.80 42 43.80 95 0.28 5,503 2.75 -1
24-Jan-2020 43.10 44.90 41.60 43.20 350 0.89 12,185 3.30 0.10
23-Jan-2020 44.90 44.90 43.30 43.80 172 0.20 2,720 1.60 -1.10
22-Jan-2020 45 45 43.10 43.50 113 0.27 4,572 1.85 -1.50