Prime Focus Limited - PFOCUS.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	273	259.22	259.22	274.74	257.89	3.71M
February 19, 2026	285	273.51	273.51	294	270.2	3.68M
February 18, 2026	273.9	284.74	284.74	287.89	272.63	5.63M
February 17, 2026	275.33	273.37	273.37	282.94	271.62	4.65M
February 16, 2026	263	275.99	275.99	279.95	259.26	7.37M
February 13, 2026	259.5	261.8	261.8	277.6	256.43	5.91M
February 12, 2026	266.85	261.91	261.91	270.9	259.3	4.25M
February 11, 2026	267	268.58	268.58	273.79	263.58	4.95M
February 10, 2026	276	266.05	266.05	284	264.21	9.5M
February 09, 2026	265.25	277.32	277.32	292	263	19.13M
February 06, 2026	265.1	262.67	262.67	276.75	260.6	14.86M
February 05, 2026	256.29	267.38	267.38	280.5	254.04	11.14M
February 04, 2026	255.94	256.29	256.29	267.5	248	12.41M
February 03, 2026	245	257.46	257.46	258.77	237.86	9.62M
February 02, 2026	220.25	235.74	235.74	238	218.56	9.57M
February 01, 2026	225.65	221.8	221.8	229.23	217	2.26M
January 30, 2026	223.81	225.63	225.63	233	219.46	6.49M
January 29, 2026	222.8	226.97	226.97	229.5	219.25	5.77M
January 28, 2026	223	220.53	220.53	232	212.6	8.28M
January 27, 2026	216.8	216.12	216.12	221.25	209.65	3.41M
January 23, 2026	231.15	217.52	217.52	234.7	215.85	3.91M
January 22, 2026	221.5	231.12	231.12	238.4	220.1	7.83M
January 21, 2026	209.2	219.14	219.14	222.65	206.41	4.71M
January 20, 2026	219.47	208.23	208.23	222.82	205.75	3.05M
January 19, 2026	234.9	217.35	217.35	235.72	216.2	4.58M
January 16, 2026	243	235.15	235.15	244.8	233.2	3.44M
January 14, 2026	240	241.84	241.84	245	238	2.98M
January 13, 2026	243.1	242.45	242.45	250	239.69	10.17M
January 12, 2026	231.51	242.75	242.75	244.39	229.97	6.13M
January 09, 2026	235.51	230.22	230.22	239.64	228.49	4.41M
January 08, 2026	238.01	236.44	236.44	245.65	235.05	8.05M
January 07, 2026	243.6	239.4	239.4	248.53	237	5.69M
January 06, 2026	237.52	244.33	244.33	247.26	231	6.35M
January 05, 2026	233.59	239	239	246.89	233.4	3.39M
January 02, 2026	229.99	232.98	232.98	237.52	225.25	2.77M
January 01, 2026	234.5	229.32	229.32	235.5	226.62	1.65M
December 31, 2025	241.9	235.57	235.57	243.99	233.1	2.01M
December 30, 2025	237.5	241.86	241.86	247.79	236.93	5.35M
December 29, 2025	244.8	237.14	237.14	247.77	235.9	5M
December 26, 2025	243	244.88	244.88	247.74	239.92	4.76M
December 24, 2025	225	241.38	241.38	245.2	223.31	7.53M
December 23, 2025	221.75	224.22	224.22	236.25	220.72	7.53M
December 22, 2025	221	220.72	220.72	226.65	218.52	7.21M
December 19, 2025	217.47	219.74	219.74	224.68	213.75	9.12M
December 18, 2025	205.01	218.42	218.42	219.9	205.01	11.99M
December 17, 2025	213	205.29	205.29	215.5	200.91	9.74M
December 16, 2025	213.11	212.92	212.92	216.49	210.55	11.2M
December 15, 2025	201	212.33	212.33	213.75	199.37	10.94M
December 12, 2025	200	200.89	200.89	206	198.28	10.66M
December 11, 2025	208	199.66	199.66	210.5	195.4	22.8M
December 10, 2025	193.5	210.54	210.54	217.89	188.38	35.36M
December 09, 2025	188.47	192.52	192.52	193.93	178.6	8.47M
December 08, 2025	188	189.09	189.09	197	184.36	9.82M
December 05, 2025	178.18	186.45	186.45	188.3	178.18	8.49M
December 04, 2025	175.86	178	178	181.99	175.21	3.26M
December 03, 2025	180.4	176.18	176.18	183.5	173.21	7.14M
December 02, 2025	175	179.4	179.4	182	173.93	8M
December 01, 2025	170.7	175.07	175.07	176.65	168.2	4.55M
November 28, 2025	171.8	169.73	169.73	173.5	168.77	1.7M
November 27, 2025	171.91	171.32	171.32	176.35	170.51	2.11M

Prime Focus Limited (PFOCUS.NS) NSE