Prime Focus

Prime Focus Ltd Historical Data

NSEBSE

₹187.76

(-1.54%)

Sep 17, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

17/08/2025

To Date

17/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
03-Sep-2025	144.01	148	141.55	142.01	8,987	28,23,80,667.61	14,93,889
04-Sep-2025	143	148.2	142.05	143.98	12,003	46,77,08,541.43	20,81,335
05-Sep-2025	153	158.37	152.9	158.37	6,327	43,47,94,926.43	13,56,591
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

Prime Focus: Related NEWS

No Record Found

Invest wise with Expert advice