Prime Focus Limited (PFOCUS.NS) NSE
331.20
-6.1(-1.81%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
331.20
-6.1(-1.81%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 332.1 | 331.2 | 331.2 | 339.65 | 325.55 | 3.42M |
| April 01, 2026 | 337 | 337.3 | 337.3 | 347.8 | 331.1 | 4.12M |
| March 30, 2026 | 324 | 329.35 | 329.35 | 343.6 | 317.35 | 7.2M |
| March 27, 2026 | 316.95 | 327.05 | 327.05 | 329.9 | 298.9 | 5.3M |
| March 25, 2026 | 312.05 | 320.25 | 320.25 | 325.85 | 310.9 | 3.76M |
| March 24, 2026 | 285 | 308.8 | 308.8 | 312 | 284.95 | 6.76M |
| March 23, 2026 | 275 | 283.2 | 283.2 | 284.9 | 269.2 | 5.53M |
| March 19, 2026 | 262 | 256.15 | 256.15 | 267.85 | 254.1 | 2.29M |
| March 18, 2026 | 258.25 | 264.6 | 264.6 | 268.5 | 257.25 | 3.16M |
| March 17, 2026 | 260 | 256.25 | 256.25 | 269.6 | 255.1 | 3.31M |
| March 16, 2026 | 258 | 260.65 | 260.65 | 268.75 | 257 | 4.16M |
| March 13, 2026 | 275.8 | 257.45 | 257.45 | 275.8 | 253.55 | 3.05M |
| March 12, 2026 | 273.9 | 274.45 | 274.45 | 284.7 | 270.4 | 3.66M |
| March 11, 2026 | 282 | 275.55 | 275.55 | 283.45 | 273.3 | 2.64M |
| March 10, 2026 | 281.7 | 280.05 | 280.05 | 285.25 | 276.1 | 4M |
| March 09, 2026 | 271 | 277.2 | 277.2 | 279.9 | 264.6 | 4.02M |
| March 06, 2026 | 277 | 275.65 | 275.65 | 279.5 | 272.2 | 3.35M |
| March 05, 2026 | 280 | 278.85 | 278.85 | 288.8 | 275.5 | 6.55M |
| March 02, 2026 | 245 | 275.35 | 275.35 | 279 | 244.9 | 4M |
| February 27, 2026 | 266.01 | 254.83 | 254.83 | 269.76 | 253.1 | 3.16M |
| February 26, 2026 | 271.45 | 266.51 | 266.51 | 274.4 | 264.2 | 2.9M |
| February 25, 2026 | 270.45 | 270.8 | 270.8 | 275 | 265.6 | 4.07M |
| February 24, 2026 | 264.65 | 268.03 | 268.03 | 271.9 | 260.51 | 4.65M |
| February 23, 2026 | 263.01 | 266.08 | 266.08 | 267.99 | 259.36 | 5.71M |
| February 20, 2026 | 273 | 259.22 | 0 | 274.74 | 257.89 | 3.71M |
| February 19, 2026 | 285 | 273.51 | 0 | 294 | 270.2 | 3.68M |
| February 18, 2026 | 273.9 | 284.74 | 0 | 287.89 | 272.63 | 5.63M |
| February 17, 2026 | 275.33 | 273.37 | 0 | 282.94 | 271.62 | 4.65M |
| February 16, 2026 | 263 | 275.99 | 0 | 279.95 | 259.26 | 7.37M |
| February 13, 2026 | 259.5 | 261.8 | 0 | 277.6 | 256.43 | 5.91M |
| February 12, 2026 | 266.85 | 261.91 | 0 | 270.9 | 259.3 | 4.25M |
| February 11, 2026 | 267 | 268.58 | 0 | 273.79 | 263.58 | 4.95M |
| February 10, 2026 | 276 | 266.05 | 0 | 284 | 264.21 | 9.5M |
| February 09, 2026 | 265.25 | 277.32 | 0 | 292 | 263 | 19.13M |
| February 06, 2026 | 265.1 | 262.67 | 0 | 276.75 | 260.6 | 14.86M |
| February 05, 2026 | 256.29 | 267.38 | 0 | 280.5 | 254.04 | 11.14M |
| February 04, 2026 | 255.94 | 256.29 | 0 | 267.5 | 248 | 12.41M |
| February 03, 2026 | 245 | 257.46 | 0 | 258.77 | 237.86 | 9.62M |
| February 02, 2026 | 220.25 | 235.74 | 0 | 238 | 218.56 | 9.57M |
| February 01, 2026 | 225.65 | 221.8 | 0 | 229.23 | 217 | 2.26M |
| January 30, 2026 | 223.81 | 225.63 | 0 | 233 | 219.46 | 6.49M |
| January 29, 2026 | 222.8 | 226.97 | 0 | 229.5 | 219.25 | 5.77M |
| January 28, 2026 | 223 | 220.53 | 0 | 232 | 212.6 | 8.28M |
| January 27, 2026 | 216.8 | 216.12 | 0 | 221.25 | 209.65 | 3.41M |
| January 23, 2026 | 231.15 | 217.52 | 0 | 234.7 | 215.85 | 3.91M |
| January 22, 2026 | 221.5 | 231.12 | 0 | 238.4 | 220.1 | 7.83M |
| January 21, 2026 | 209.2 | 219.14 | 0 | 222.65 | 206.41 | 4.71M |
| January 20, 2026 | 219.47 | 208.23 | 0 | 222.82 | 205.75 | 3.05M |
| January 19, 2026 | 234.9 | 217.35 | 0 | 235.72 | 216.2 | 4.58M |
| January 16, 2026 | 243 | 235.15 | 0 | 244.8 | 233.2 | 3.44M |
| January 14, 2026 | 240 | 241.84 | 0 | 245 | 238 | 2.98M |
| January 13, 2026 | 243.1 | 242.45 | 0 | 250 | 239.69 | 10.17M |
| January 12, 2026 | 231.51 | 242.75 | 0 | 244.39 | 229.97 | 6.13M |
| January 09, 2026 | 235.51 | 230.22 | 0 | 239.64 | 228.49 | 4.41M |
| January 08, 2026 | 238.01 | 236.44 | 0 | 245.65 | 235.05 | 8.05M |
| January 07, 2026 | 243.6 | 239.4 | 0 | 248.53 | 237 | 5.69M |
| January 06, 2026 | 237.52 | 244.33 | 0 | 247.26 | 231 | 6.35M |
| January 05, 2026 | 233.59 | 239 | 0 | 246.89 | 233.4 | 3.39M |
| January 02, 2026 | 229.99 | 232.98 | 0 | 237.52 | 225.25 | 2.77M |
| January 01, 2026 | 234.5 | 229.32 | 0 | 235.5 | 226.62 | 1.65M |