Prime Focus

Prime Focus Ltd Historical Data

NSEBSE

₹176.14

(-0.44%)

Nov 7, 2025|11:59:59 AM

Invest wise with Expert advice

From Date

07/10/2025

To Date

07/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
08-Oct-2025	183.51	191.8	176.5	177.89	28,104	68,08,71,965.46	8,78,811
09-Oct-2025	178.9	178.9	162.15	166.27	35,249	74,89,24,012.23	12,68,809
10-Oct-2025	166.27	171.99	163	168.18	28,306	72,74,68,518.28	11,34,163
13-Oct-2025	166.5	170.49	164.55	168.87	15,073	34,91,43,373.27	7,42,223
14-Oct-2025	170	173.99	167.65	171.58	24,308	47,92,13,851.06	5,46,490
15-Oct-2025	171.89	172.99	169.25	171.52	12,056	26,84,37,109.11	2,60,292
16-Oct-2025	172.8	173.9	168.21	169.1	9,030	22,28,02,639.24	2,19,465
17-Oct-2025	168.32	171.9	166.58	167.61	10,914	23,04,79,811.92	2,32,956
20-Oct-2025	168.69	171.5	166.57	168.2	13,932	26,04,80,531.29	2,18,764
21-Oct-2025	169	171.5	164.7	170.88	4,128	9,80,63,196.31	2,07,885
23-Oct-2025	172.45	173.7	168.73	172.01	12,474	27,94,38,820.73	2,89,544
24-Oct-2025	172.35	182.7	170.57	178.49	28,320	64,34,90,898.74	5,34,985
27-Oct-2025	178.2	184	177.1	180.1	22,590	55,87,00,635.59	4,90,652
28-Oct-2025	178.69	183.6	175.04	178.63	21,165	50,84,16,891.1	6,12,489
29-Oct-2025	178.9	182.89	172.1	173.8	17,464	45,78,81,471.25	4,23,828
30-Oct-2025	172	183.2	171.68	177.65	25,316	65,16,11,560.67	6,63,500
31-Oct-2025	176	189.99	176	181.9	31,904	88,12,25,959.71	10,08,531
03-Nov-2025	182.65	188.36	179.67	186.15	23,316	63,69,23,095.85	8,95,857
04-Nov-2025	184.6	187	178.15	179.89	18,342	64,30,27,153.45	7,07,881
06-Nov-2025	179.89	184.85	174.82	176.91	26,747	81,12,10,506.96	8,63,548

Prime Focus: Related NEWS

No Record Found

Invest wise with Expert advice