Focus Lighting and Fixtures Limited - FOCUS.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	65.13	64.19	64.19	66.69	64	65,727
February 19, 2026	66	65.12	65.12	66.89	64.1	41,821
February 18, 2026	66.25	66.95	66.95	68.68	65.2	47,305
February 17, 2026	65.13	66.26	66.26	66.88	65.13	33,282
February 16, 2026	65.7	65.54	65.54	67.36	65	43,389
February 13, 2026	67.12	66.33	66.33	67.38	65.92	42,985
February 12, 2026	68.11	67.65	67.65	68.95	67.2	19,998
February 11, 2026	67.94	69.71	69.71	71	64.53	161,976
February 10, 2026	67	66.04	66.04	70.63	63.71	247,610
February 09, 2026	69.6	67.24	67.24	69.78	66.51	134,356
February 06, 2026	70.1	69.62	69.62	72.66	69.2	37,615
February 05, 2026	70.6	72.29	72.29	73	70.6	16,616
February 04, 2026	69.75	73.21	73.21	74.58	69.75	52,967
February 03, 2026	69.82	69.75	69.75	71.7	68.22	23,302
February 02, 2026	68.08	67.75	67.75	69.76	66.72	32,605
February 01, 2026	68.56	67.78	67.78	71.68	66.14	28,409
January 30, 2026	67	68.38	68.38	69.74	67	52,616
January 29, 2026	71.03	68.57	68.57	71.93	67.52	56,079
January 28, 2026	65.4	71.03	71.03	72.49	65.4	41,411
January 27, 2026	67.42	65.5	65.5	68.98	63.51	38,949
January 23, 2026	70.03	67.42	67.42	70.62	66.98	29,302
January 22, 2026	68	69.55	69.55	70.8	68	26,041
January 21, 2026	69	67.64	67.64	70.78	64.29	86,556
January 20, 2026	73.52	69.06	69.06	73.95	68.2	50,981
January 19, 2026	74	73.54	73.54	74.82	72.04	20,398
January 16, 2026	72	73.13	73.13	74.24	72	38,720
January 14, 2026	73.5	72.26	72.26	73.8	72	38,734
January 13, 2026	73.22	72.6	72.6	75.88	72	40,594
January 12, 2026	73.13	73.09	73.09	74	71.41	55,067
January 09, 2026	78.96	73.13	73.13	78.96	72.21	77,289
January 08, 2026	83.83	76.7	76.7	83.83	76	149,952
January 07, 2026	81.26	82.65	82.65	84.49	79.51	158,543
January 06, 2026	73.57	79.81	79.81	81	73	196,381
January 05, 2026	75.65	73.57	73.57	75.65	73.2	24,450
January 02, 2026	73.1	74.73	74.73	74.99	73.02	31,010
January 01, 2026	75.31	74.23	74.23	75.31	73.53	26,355
December 31, 2025	72.99	73.95	73.95	74.89	70	194,116
December 30, 2025	74	72.99	72.99	74.87	72.12	33,019
December 29, 2025	73.51	73.99	73.99	76.85	73	55,170
December 26, 2025	78.13	75.35	75.35	78.13	74.79	35,676
December 24, 2025	78.78	75.15	75.15	78.78	75	34,164
December 23, 2025	77	76.25	76.25	79.5	74.53	52,664
December 22, 2025	76.49	78.13	78.13	81.89	70	312,673
December 19, 2025	73.75	74.86	74.86	76	73.75	32,016
December 18, 2025	75.25	73.75	73.75	76.3	72.07	43,170
December 17, 2025	77.53	75.21	75.21	78.89	75	55,044
December 16, 2025	78.1	77.34	77.34	78.98	75.52	57,108
December 15, 2025	84.94	77.33	77.33	85.6	76.3	112,146
December 12, 2025	85.5	81.39	81.39	85.5	78.01	166,799
December 11, 2025	84.83	84.31	84.31	86.52	80.12	615,653
December 10, 2025	68.7	80.37	80.37	80.37	67.01	507,184
December 09, 2025	69	66.98	66.98	70.37	66.2	76,852
December 08, 2025	70.7	67.02	67.02	72.7	66.4	67,480
December 05, 2025	71.28	70.57	70.57	73.48	70	31,612
December 04, 2025	71.28	70.67	70.67	73.66	70.01	43,547
December 03, 2025	74.42	71.23	71.23	74.94	71	36,559
December 02, 2025	73.42	73.43	73.43	75.39	72.02	56,305
December 01, 2025	76	73.42	73.42	76	72.72	26,937
November 28, 2025	75.5	74.44	74.44	76.4	73.31	45,441
November 27, 2025	73.81	74.76	74.76	75.5	72.52	50,698

Focus Lighting and Fixtures Limited (FOCUS.NS) NSE