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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	82.14	81.39	81.39	85.8	81.3	32,074
November 06, 2025	83.68	82.14	82.14	85.95	81.01	52,634
November 04, 2025	86.77	83.68	83.68	86.85	83	36,980
November 03, 2025	87.22	85.14	85.14	87.48	84.35	19,570
October 31, 2025	84.45	86.37	86.37	87.29	83.13	55,584
October 30, 2025	86.28	85.28	85.28	87.83	85.11	23,587
October 29, 2025	86	86.28	86.28	87.94	85.31	22,112
October 28, 2025	86.13	86.08	86.08	88	86	32,475
October 27, 2025	87.46	86.81	86.81	89.94	86.54	29,966
October 24, 2025	88.2	87.46	87.46	90.6	86.5	24,529
October 23, 2025	89.61	89.09	89.09	90.99	88	26,455
October 21, 2025	86.3	89.56	89.56	91.7	86.3	11,507
October 20, 2025	90.85	88.91	88.91	90.85	88.2	37,634
October 17, 2025	87	88.44	88.44	91	86.54	116,514
October 16, 2025	83.11	86.77	86.77	98.87	83.03	326,908
October 15, 2025	83	83.11	83.11	84.91	83	34,400
October 14, 2025	84.5	83.35	83.35	86	83	47,950
October 13, 2025	84	85.87	85.87	86.38	84	31,389
October 10, 2025	86.5	85.38	85.38	86.5	84.51	39,368
October 09, 2025	86	86.9	86.9	87	85.2	28,722
October 08, 2025	88	86.68	86.68	88.94	86.3	30,904
October 07, 2025	88.5	87.71	87.71	89.47	87.09	18,164
October 06, 2025	86.89	88.42	88.42	89.97	86.35	41,827
October 03, 2025	91.28	88.66	88.66	91.45	86.22	64,691
October 01, 2025	91.46	90.5	90.5	91.83	90	25,036
September 30, 2025	90.15	90.03	90.03	92.68	90	16,264
September 29, 2025	90.5	90.12	90.12	92.98	89	25,275
September 26, 2025	91.16	90.43	90.43	91.56	89.48	30,943
September 25, 2025	91.16	92.17	92.17	93.79	91.16	18,816
September 24, 2025	93.83	92.96	92.96	94.75	91.61	23,758
September 23, 2025	94.94	93.94	93.94	95	93.24	17,898
September 22, 2025	95	94.39	94.39	95.85	93.5	33,617
September 19, 2025	92	94.5	94.5	96	92	60,095
September 18, 2025	96.39	92.81	92.81	97.78	91.5	94,330
September 17, 2025	96.68	95.39	95.39	97.84	94.5	35,086
September 16, 2025	96.01	96.45	96.45	97.73	95.68	22,720
September 15, 2025	96.5	95.3	95.3	98.99	94.2	35,484
September 12, 2025	99.9	96.4	96.4	99.9	93.33	16,611
September 11, 2025	97.4	96.73	96.73	98.85	96	25,421
September 10, 2025	94.11	97.65	97.65	98.33	90.55	57,982
September 09, 2025	93.25	93.65	93.65	95	93.25	26,789
September 08, 2025	93.1	94.43	94.43	95.49	93.1	20,844
September 05, 2025	95.3	94.58	94.58	95.94	93.05	49,852
September 04, 2025	95.41	94.87	94.87	95.95	93.6	23,646
September 03, 2025	96	95.41	95.41	96.25	93.25	40,707
September 02, 2025	96.53	96.6	96.6	96.95	94.8	26,125
September 01, 2025	94.92	96.53	96.53	96.95	94.1	20,348
August 29, 2025	95.04	94.91	94.91	96.3	94.05	10,631
August 28, 2025	95.8	95.04	95.04	97	94.05	23,117
August 26, 2025	94	95.56	95.56	96.94	94	18,310
August 25, 2025	97.4	95.93	95.93	97.4	95.51	15,518
August 22, 2025	97.2	95.77	95.77	97.94	95	29,592
August 21, 2025	96	97.13	97.13	98.5	96	20,589
August 20, 2025	93.6	97.76	97.76	98.98	93	36,954
August 19, 2025	96.75	97.14	97.14	98	96.7	15,284
August 18, 2025	98.35	95.8	95.8	99	95	51,069
August 14, 2025	98.29	97.26	97.26	98.99	96	25,547
August 13, 2025	99.49	97.03	97.03	99.49	96.6	19,485
August 12, 2025	98.79	97.98	97.98	100	97	15,879
August 11, 2025	100.9	97.55	97.55	100.9	97	49,738

Focus Lighting and Fixtures Limited (FOCUS.NS) NSE