Prime Focus

Prime Focus Ltd Historical Data

NSEBSE

₹256.15

(-3.19%)

Mar 19, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

19/02/2026

To Date

19/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
17-Feb-2026	275.33	282.94	271.62	273.37	32,076	1,28,59,45,540.65	4,69,980
18-Feb-2026	273.9	287.89	272.63	284.74	40,972	1,58,99,25,008.18	7,60,552
19-Feb-2026	285	294	270.2	273.51	32,116	1,05,06,63,468.44	8,67,159
20-Feb-2026	273	274.74	257.89	259.22	30,341	99,02,31,588.83	10,37,457
23-Feb-2026	263.01	267.99	259.36	266.08	33,787	1,50,79,27,554.96	10,54,434
24-Feb-2026	264.65	271.9	260.51	268.03	29,968	1,23,70,18,449.51	7,94,527
25-Feb-2026	270.45	275	265.6	270.8	33,483	1,10,17,06,204.97	4,36,470
26-Feb-2026	271.45	274.4	264.2	266.51	23,205	78,24,73,058.62	4,88,564
27-Feb-2026	266.01	269.76	253.1	254.83	24,948	82,87,10,210.74	6,33,807
02-Mar-2026	245	279	244.9	275.35	31,220	1,06,79,04,573.65	14,01,685
04-Mar-2026	270	284.7	268.9	278.8	42,874	1,28,73,36,740.15	8,13,814
05-Mar-2026	280	288.8	275.5	278.85	47,913	1,84,72,78,938.25	8,87,101
06-Mar-2026	277	279.5	272.2	275.65	26,233	92,39,65,870.55	5,76,274
09-Mar-2026	271	279.9	264.6	277.2	28,489	1,09,69,16,273.7	7,41,204
10-Mar-2026	281.7	285.25	276.1	280.05	27,751	1,12,70,35,034.8	6,67,946
11-Mar-2026	282	283.45	273.3	275.55	20,438	73,84,42,832.85	4,03,939
12-Mar-2026	273.9	284.7	270.4	274.45	30,034	1,01,39,82,715.45	4,99,153
13-Mar-2026	275.8	275.8	253.55	257.45	30,335	80,33,89,831.55	6,06,258
16-Mar-2026	258	268.75	257	260.65	41,743	1,09,18,83,808.65	5,87,101
17-Mar-2026	260	269.6	255.1	256.25	34,738	87,12,70,794.7	3,52,512
18-Mar-2026	258.25	268.5	257.25	264.6	27,686	83,34,64,917.45	5,90,135

Prime Focus: Related NEWS

No Record Found

Invest wise with Expert advice