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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Prime Focus Limited (PFOCUS.NS) NSE