Focus Lighting and Fixtures Limited (FOCUS.NS) NSE

Currency In INR

FOCUS.NS Historical Return

If you invested ₹1000 in Focus Lighting and Fixtures Limited (FOCUS.NS) since IPO date, it would be worth ₹19,774.01 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹5,243.45, while ₹1000 invested 1 year ago would be worth ₹730.92. This corresponds to total returns of 1,877.4%, 424.34%, -26.91%, respectively, with annualized returns of 37.53%, 39.29%, -26.91%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

FOCUS.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	71	70	70	71.5	69	27,943
August 20, 2026	68.01	70.02	70.02	71.01	67.5	59,526
August 19, 2026	71	67.63	67.63	71	67.1	21,608
August 18, 2026	72.37	69.08	69.08	72.37	67.9	49,091
August 17, 2026	66.49	68.93	68.93	69.76	66.49	75,985
August 14, 2026	67.6	66.44	66.44	67.6	65.05	19,703
August 13, 2026	68.95	67.58	67.58	68.95	66.21	40,754
August 12, 2026	67.6	67.22	67.22	69	67	18,300
August 11, 2026	69	67.69	67.69	70.5	66.21	59,670
August 10, 2026	68.2	68.58	68.58	69.5	66.51	27,773
August 07, 2026	67.9	67.08	67.08	68.8	66.01	26,614
August 06, 2026	67	67.97	67.97	68.44	65.6	27,110
August 05, 2026	69	67.01	67.01	70.98	66.8	71,816
August 04, 2026	69.2	68.7	68.7	69.97	68.1	17,346
August 03, 2026	69.5	70.44	70.44	71	68	59,793
July 31, 2026	70.5	70.21	70.21	70.99	69	42,845
July 30, 2026	70.1	70.37	70.37	70.99	70.09	4,239
July 29, 2026	71.69	70.73	70.73	71.69	70	9,569
July 28, 2026	70.5	70.52	70.52	71.74	69.85	32,858
July 27, 2026	73.7	71.66	71.66	75.4	69.16	30,909
July 24, 2026	71	72.23	72.23	74.8	71	16,645
July 23, 2026	73.04	72.52	72.52	73.7	71.1	7,905
July 22, 2026	74.49	73.48	73.48	74.49	71.55	13,161
July 21, 2026	71.6	74.05	74.05	74.99	71.6	27,634
July 20, 2026	78.75	75.27	75.27	79	75.05	31,068
July 17, 2026	77.96	79	79	79	76.6	10,135
July 16, 2026	78.5	77.96	77.96	79.99	77	11,354
July 15, 2026	81.9	78.95	78.95	81.9	76.5	15,129
July 14, 2026	82.5	80.44	80.44	82.5	80.05	3,939
July 13, 2026	82.7	82.09	82.09	82.7	80.4	10,824
July 10, 2026	83.99	81.48	81.48	83.99	80.25	6,859
July 09, 2026	83.61	82.55	82.55	85.8	80.05	18,946
July 08, 2026	87	82.79	82.79	87	81.1	16,233
July 07, 2026	82.6	83.54	83.54	85	82.6	10,096
July 06, 2026	82.9	83.3	83.3	85.7	81.3	22,510
July 03, 2026	83.04	81.68	81.68	83.5	80.1	26,097
July 02, 2026	84.5	83.04	83.04	86.9	82.36	51,483
July 01, 2026	90	86.69	86.69	90.2	85	117,968
June 30, 2026	90.1	89.63	89.63	92.67	87.51	144,973
June 29, 2026	89.39	90.01	90.01	90.79	86.36	103,994
June 25, 2026	90.1	88.7	88.7	91.04	86.4	166,835
June 24, 2026	91.64	89.68	89.68	94.27	88.6	221,858
June 23, 2026	92.89	90.96	90.96	92.89	90.01	87,549
June 22, 2026	91	91.31	91.31	93.99	90.75	178,573
June 19, 2026	92.11	92.21	92.21	93.94	91.38	111,492
June 18, 2026	92.72	92.84	92.84	94.5	91.85	86,518
June 17, 2026	93.28	92.72	92.72	93.98	90.25	223,070
June 16, 2026	93.77	93.28	93.28	93.99	91.9	102,716
June 15, 2026	93.28	91.95	91.95	94.49	91.21	87,015
June 12, 2026	91.97	91.81	91.81	92.49	90.05	79,347
June 11, 2026	93.21	89.69	89.69	93.21	89	153,985
June 10, 2026	94.12	93.21	93.21	95.85	91.12	151,338
June 09, 2026	94.45	93.28	93.28	95.49	92.29	61,642
June 08, 2026	88.4	92.52	92.52	97	88.4	226,920
June 05, 2026	92.1	92.81	92.81	94.84	92.1	150,545
June 04, 2026	94.7	92.63	92.63	96	91.38	240,876
June 03, 2026	87	92.61	92.61	94	83.58	336,196
June 02, 2026	84.75	85.71	85.71	86.9	83	74,981
June 01, 2026	83.4	83.9	83.9	87.88	82.97	217,120
May 29, 2026	81	82.8	82.8	84.08	80.9	170,939