Prime Focus Share Price History

Prime Focus

CMP as on 15-Jan-21 15:44

₹ 48.10
-0.50 -1.03%

Open

₹ 48.55

Turnover (lac)

₹ 20

Prev. Close

₹ 48.60

Day's Vol (shares)

₹ 41,745

Day's Range (₹)

₹ 47.90
₹ 49.00

CMP as on15-Jan-21 15:44

₹ 48.15
-0.55 -1.13%

Open

₹ 49.00

Turnover (lac)

₹ 2

Prev. Close

₹ 48.70

Day's Vol (shares)

₹ 4,726

Day's Range

₹ 47.90
₹ 49.35

Prime Focus Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
15-Jan-2021 48.60 49 47.90 48.10 316 2.02 30,538 1.10 -0.40
14-Jan-2021 49.60 49.60 48.40 48.60 709 2.77 28,002 1.20 -0.90
13-Jan-2021 50.10 50.60 48 49.10 1,255 5.64 42,258 2.60 -1
12-Jan-2021 49.70 51 49.20 49.50 1,270 13.20 98,401 1.80 -0.20
11-Jan-2021 49.80 52.80 47 49.30 2,219 11.70 108,701 5.75 -0.50
08-Jan-2021 50.50 50.90 48.70 49.10 754 5.05 50,123 2.25 -1.40
07-Jan-2021 49.50 51.50 49.10 49.90 1,011 7.33 86,043 2.45 0.45
06-Jan-2021 51.30 51.30 48.50 48.90 1,215 7.75 91,733 2.75 -2.40
05-Jan-2021 51.20 51.50 48.10 50.20 1,222 6.98 75,760 3.35 -1.10
04-Jan-2021 52.70 53.90 50.90 51.30 1,384 7.45 65,173 3.05 -1.50
01-Jan-2021 52.40 54 51.60 51.90 1,259 6.73 67,615 2.40 -0.50
31-Dec-2020 53.60 54 51.80 52.40 1,149 6.64 76,471 2.15 -1.20
30-Dec-2020 55.60 56 52.70 53.60 2,104 12.10 117,951 3.25 -2
29-Dec-2020 51.60 59 51.50 55 6,140 55.40 444,442 7.45 3.45
28-Dec-2020 50.90 56 48.90 51.80 5,627 42.90 317,693 7.15 0.90
24-Dec-2020 52 52.40 45.80 51.40 5,602 42 282,916 6.65 -0.60
23-Dec-2020 51.20 53.70 48.10 51.40 6,684 51.30 471,683 5.55 0.20
22-Dec-2020 44.80 52.40 43.10 51.70 5,360 52.80 429,037 9.25 6.85
21-Dec-2020 47.70 50.70 42 43.70 2,343 12.80 150,592 8.70 -4.10
18-Dec-2020 46.50 51.50 44.20 48.30 4,558 40.10 347,845 7.25 1.80
17-Dec-2020 45.30 47.50 44.60 45.80 1,622 10.10 140,432 2.95 0.50
16-Dec-2020 44.80 46.20 43.60 44.40 1,211 8.47 91,273 2.65 -0.40