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 ₹15,338.98 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹4,337.06, while ₹1000 invested 1 year ago would be worth ₹600. This corresponds to total returns of 1,433.9%, 333.71%, -40%, respectively, with annualized returns of 33.4%, 34.08%, -40%.

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
October 01, 2026	57.4	54.3	54.3	57.97	53.7	84,536
September 30, 2026	58.3	56.52	56.52	58.3	56.26	17,513
September 29, 2026	59.3	57.07	57.07	59.75	57	36,700
September 28, 2026	59.44	58.73	58.73	59.76	57.5	35,110
September 25, 2026	58.5	59.44	59.44	59.79	57.21	18,463
September 24, 2026	59.61	58.24	58.24	60.74	57.9	54,262
September 23, 2026	60.73	60.1	60.1	60.9	59.51	35,641
September 22, 2026	60.4	59.97	59.97	60.81	59.95	15,013
September 21, 2026	60.02	59.83	59.83	61.44	59.76	25,947
September 18, 2026	59.6	60.64	60.64	61.72	58.61	33,288
September 17, 2026	61.13	59.31	59.31	61.49	59	31,647
September 16, 2026	60.87	60.67	60.67	61.39	59.25	13,908
September 15, 2026	61.68	60.87	60.87	62	60.13	13,306
September 11, 2026	62.28	61.84	61.84	62.5	59.56	22,837
September 10, 2026	61.8	61.97	61.97	62.5	61.05	139,478
September 09, 2026	60.62	60.92	60.92	62	59.64	62,335
September 08, 2026	63.64	61.59	61.59	63.87	61	102,474
September 07, 2026	63.58	63.64	63.64	64.39	63	21,579
September 04, 2026	64.5	63.37	63.37	64.65	62.8	58,966
September 03, 2026	65.2	63.9	63.9	65.2	63.15	40,497
September 02, 2026	66.2	64.53	64.53	67.87	64.33	37,620
September 01, 2026	65.68	66.14	66.14	67	64.95	60,918
August 31, 2026	68.1	65.74	65.74	68.1	64.61	71,490
August 28, 2026	68.49	67.49	67.49	68.49	67.1	18,623
August 27, 2026	66.85	66.72	66.72	68.4	66.33	16,077
August 26, 2026	66.37	66.84	66.84	69.5	65.12	28,549
August 25, 2026	68.64	67.65	67.65	68.64	66.33	103,098
August 24, 2026	70	68.64	68.64	72	68	23,564
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