Prime Focus

Prime Focus Ltd Historical Data

NSEBSE

₹232.98

(1.60%)

Jan 2, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

04/12/2025

To Date

04/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
04-Dec-2025	175.86	181.99	175.21	178	26,128	58,33,59,454.98	3,47,187
05-Dec-2025	178.18	188.3	178.18	186.45	53,622	1,55,72,85,521.85	26,06,760
08-Dec-2025	188	197	184.36	189.09	79,676	1,86,91,56,070.64	11,02,255
09-Dec-2025	188.47	193.93	178.6	192.52	52,792	1,60,33,85,104.62	15,40,768
10-Dec-2025	193.5	217.89	188.38	210.54	2,26,505	7,39,12,11,145.78	36,84,744
11-Dec-2025	208	210.5	195.4	199.66	1,25,350	4,61,94,24,840.53	25,06,922
12-Dec-2025	200	206	198.28	200.89	54,636	2,15,47,41,795.25	10,99,978
15-Dec-2025	201	213.75	199.37	212.33	62,714	2,27,79,75,119.15	18,02,549
16-Dec-2025	213.11	216.49	210.55	212.92	50,263	2,39,10,85,818.52	16,40,314
17-Dec-2025	213	215.5	200.91	205.29	50,419	2,02,79,90,746.15	14,73,778
18-Dec-2025	205.01	219.9	205.01	218.42	56,182	2,58,84,77,275.11	21,12,610
19-Dec-2025	217.47	224.68	213.75	219.74	50,357	2,01,06,87,147.24	11,76,809
22-Dec-2025	221	226.65	218.52	220.72	41,154	1,60,68,82,113.88	9,12,368
23-Dec-2025	221.75	236.25	220.72	224.22	48,955	1,71,25,47,020.06	25,04,381
24-Dec-2025	225	245.2	223.31	241.38	45,219	1,76,56,70,992.15	26,47,151
26-Dec-2025	243	247.74	239.92	244.88	34,280	1,16,13,09,179.15	12,97,686
29-Dec-2025	244.8	247.77	235.9	237.14	29,664	1,21,36,07,928.38	7,22,151
30-Dec-2025	237.5	247.79	236.93	241.86	37,496	1,30,49,70,776.86	6,88,250
31-Dec-2025	241.9	243.99	233.1	235.57	15,355	48,30,32,507.54	4,64,748
01-Jan-2026	234.5	235.5	226.62	229.32	16,432	38,16,58,059.91	3,76,340
02-Jan-2026	229.99	237.52	225.25	232.98	24,725	64,24,44,089.68	4,19,918

Prime Focus: Related NEWS

No Record Found

Invest wise with Expert advice