Prime Focus Ltd Share Price Prime Focus

43.10

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

42.70

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
()
17-Jan-2020 44.10 44.20 41.60 43.20 315 1.72 27,263 2.65 -1
16-Jan-2020 44.50 46.30 43.10 43.70 234 1.32 22,152 3.20 -0.80
15-Jan-2020 44 45 43 44.20 174 1.29 20,724 1.95 0.20
14-Jan-2020 43.60 45.50 43 44.20 206 0.84 12,023 2.50 0.65
13-Jan-2020 44.20 45 42.20 43.30 154 0.34 5,995 2.80 -1
10-Jan-2020 42.20 44.90 41.30 44.30 127 0.50 8,688 3.60 2.10
09-Jan-2020 43.90 43.90 42.30 42.80 90 0.19 3,913 1.65 -1.20
08-Jan-2020 41.50 42.40 41.20 41.60 176 0.26 5,738 1.25 0.10
07-Jan-2020 42.30 43 42 42.10 64 0.18 2,898 0.95 -0.10
06-Jan-2020 42.90 42.90 40.70 42.30 89 0.47 8,424 2.20 -0.60
03-Jan-2020 42.80 44.50 42.80 43.60 75 0.33 6,018 1.65 0.75
02-Jan-2020 42.40 43.60 41.10 42.90 62 0.16 3,119 2.50 0.50
01-Jan-2020 42.30 43.60 42 42.30 56 0.08 1,353 1.60 0.05
31-Dec-2019 42.40 44 42.10 42.60 174 0.57 7,434 1.95 0.15
30-Dec-2019 42.10 42.90 41.30 41.60 169 5.59 130,358 1.60 -0.50
27-Dec-2019 42.90 44 41.60 42.10 131 0.73 14,100 2.45 -0.90
26-Dec-2019 41.30 43 41.30 41.70 99 0.48 10,936 1.70 0.40
24-Dec-2019 41.20 42.30 41.20 41.40 126 0.72 15,146 1.10 0.25
23-Dec-2019 43.20 43.20 41.50 41.90 254 1.10 20,621 1.70 -1.30
20-Dec-2019 42.60 44 42.10 43.50 166 0.72 14,370 1.95 0.90