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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	171.4	171.22	171.22	173.99	168.72	1.86M
November 25, 2025	167.5	170.12	170.12	172	166.01	3.81M
November 24, 2025	167.55	166.19	166.19	171.79	165	3.55M
November 21, 2025	167.5	167.44	167.44	170.5	165.51	1.39M
November 19, 2025	171.99	170.15	170.15	173.5	169.15	2.11M
November 18, 2025	175.92	171.52	171.52	179.25	170.15	3.63M
November 17, 2025	173.6	174.87	174.87	179	171.73	4.53M
November 14, 2025	167.3	172.67	172.67	175.7	167.26	3.86M
November 13, 2025	172.25	167.69	167.69	177	166.41	2.89M
November 12, 2025	164.7	177.1	177.1	178.96	162.9	6.4M
November 11, 2025	169.8	162.71	162.71	171.5	161.01	3.42M
November 10, 2025	172.65	169.16	169.16	175.2	167.61	3.15M
November 07, 2025	176.5	172.96	172.96	179.25	171.2	2.91M
November 06, 2025	179.89	176.91	176.91	184.85	174.82	4.51M
November 04, 2025	184.6	179.89	179.89	187	178.15	3.51M
November 03, 2025	182.65	186.15	186.15	188.36	179.67	3.45M
October 31, 2025	176	181.9	181.9	189.99	176	4.76M
October 30, 2025	172	177.65	177.65	183.2	171.68	3.66M
October 29, 2025	178.9	173.8	173.8	182.89	172.1	2.59M
October 28, 2025	178.69	178.63	178.63	183.6	175.04	2.84M
October 27, 2025	178.2	180.1	180.1	184	177.1	3.09M
October 24, 2025	172.35	178.49	178.49	182.7	170.57	3.64M
October 23, 2025	172.45	172.01	172.01	173.7	168.73	1.63M
October 21, 2025	169	170.88	170.88	171.5	164.7	576,817
October 20, 2025	168.69	168.2	168.2	171.5	166.57	1.54M
October 17, 2025	168.32	167.61	167.61	171.9	166.58	1.36M
October 16, 2025	172.8	169.1	169.1	173.9	168.21	1.3M
October 15, 2025	171.89	171.52	171.52	172.99	169.25	1.57M
October 14, 2025	170	171.58	171.58	173.99	167.65	2.8M
October 13, 2025	166.5	168.87	168.87	170.49	164.55	2.08M
October 10, 2025	166.27	168.18	168.18	171.99	163	4.32M
October 09, 2025	178.9	166.27	166.27	178.9	162.15	4.39M
October 08, 2025	183.51	177.89	177.89	191.8	176.5	3.7M
October 07, 2025	175.85	184.09	184.09	184.23	175.85	3.88M
October 06, 2025	176.5	175.46	175.46	179.5	172.53	1.25M
October 03, 2025	174.99	176.41	176.41	181	172.16	1.47M
October 01, 2025	169.5	173.38	173.38	178.5	168.28	3.22M
September 30, 2025	184.98	175.94	175.94	185.88	175.94	2.48M
September 29, 2025	184.4	185.2	185.2	188	181.51	2.05M
September 26, 2025	190.55	183.41	183.41	192	182.1	3.4M
September 25, 2025	191	190.2	190.2	198.8	188.05	3.64M
September 24, 2025	193.16	191.34	191.34	203.7	189.75	5.31M
September 23, 2025	186	195.6	195.6	195.85	183.92	5.28M
September 22, 2025	183.71	186.53	186.53	190.22	182.6	1.05M
September 19, 2025	190.99	184.02	184.02	190.99	183.16	832,392
September 18, 2025	187	189.63	189.63	197.14	187	4.93M
September 17, 2025	191.2	187.76	187.76	192.3	186	860,973
September 16, 2025	190	190.7	190.7	191.9	187.8	775,320
September 15, 2025	189	191.3	191.3	193	185.84	2.45M
September 12, 2025	190.4	188.89	188.89	191	185.5	2.53M

Prime Focus Limited (PFOCUS.NS) NSE