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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 08, 2025	98	99.7	99.7	100.68	97.7	27,010
August 07, 2025	99.99	100.72	100.72	104	97.23	110,078
August 06, 2025	102.6	102.35	102.35	105	102.01	69,908
August 05, 2025	106.73	107.38	107.38	110	104	47,599
August 04, 2025	108.8	106.73	106.73	110	105.3	50,310
August 01, 2025	109.8	109.53	109.53	116.1	106.54	378,106
July 31, 2025	112.15	112.15	112.15	112.15	109	263,373
July 30, 2025	106.81	106.81	106.81	106.81	106.81	30,361
July 29, 2025	101.73	101.73	101.73	101.73	101.73	16,851
July 28, 2025	98	96.89	96.89	99.9	95	39,798
July 25, 2025	97	98.69	98.69	101.5	96	43,011
July 24, 2025	101	99.96	99.96	101.6	99	15,144
July 23, 2025	99.78	100.28	100.28	100.9	98	36,446
July 22, 2025	103	100.25	100.25	104.86	98.59	79,111
July 21, 2025	106.43	103.78	103.78	106.43	102.65	17,396
July 18, 2025	103.95	103.63	103.63	107	102.5	23,303
July 17, 2025	102.39	102.89	102.89	105.1	101.99	30,262
July 16, 2025	104.3	103.6	103.6	105.5	100.2	58,830
July 15, 2025	105	105.3	105.3	107.95	104	25,388
July 14, 2025	103.55	103.91	103.91	105.2	103.55	29,622
July 11, 2025	105.5	105.21	105.21	108	104.5	31,316
July 10, 2025	106	106.13	106.13	107	104.11	28,702
July 09, 2025	104	106.24	106.24	107.49	104	26,996
July 08, 2025	107.75	106.94	106.94	108.89	103.6	61,607
July 07, 2025	105.55	107	107	109.89	105.55	18,500
July 04, 2025	105.5	108.57	108.57	108.99	105	36,368

Focus Lighting and Fixtures Limited (FOCUS.NS) NSE