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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	187	189.04	189.04	193	184.89	2.93M
September 10, 2025	190.4	189.21	189.21	199	184.01	11.51M
September 09, 2025	191.62	191.01	191.01	191.62	181	16.65M
September 08, 2025	174.2	174.2	174.2	174.2	174.2	1.06M
September 05, 2025	153	158.37	158.37	158.37	152.9	2.78M
September 04, 2025	143	143.98	143.98	148.2	142.05	3.26M
September 03, 2025	144.01	142.01	142.01	148	141.55	1.97M
September 02, 2025	141.8	143.26	143.26	146.35	141	1.11M
September 01, 2025	145	141.63	141.63	145.25	139.04	1.68M
August 29, 2025	143.5	144.74	144.74	147.4	141.26	1.88M
August 28, 2025	146.48	143.95	143.95	147.29	143.08	512,877
August 26, 2025	151	146.16	146.16	152.09	144	851,211
August 25, 2025	152.58	151.74	151.74	154.18	147.4	917,846
August 22, 2025	160.26	151.97	151.97	160.81	151.06	2.71M
August 21, 2025	166	161.42	161.42	170	159.5	3.8M
August 20, 2025	159.3	166.23	166.23	167.68	158.99	3.97M
August 19, 2025	157.45	159.14	159.14	160.96	155.3	1.9M
August 18, 2025	160	158.83	158.83	168	156	4.93M
August 14, 2025	153.4	158.99	158.99	162.92	151.42	7.83M
August 13, 2025	148.75	148.11	148.11	154.25	145.3	1.37M
August 12, 2025	150.91	149.02	149.02	153	147.25	632,230
August 11, 2025	151	151.38	151.38	153.25	148.6	1.36M
August 08, 2025	156.48	154.4	154.4	162.75	150.1	3.32M
August 07, 2025	152	156.82	156.82	158.9	147.75	1.74M
August 06, 2025	156.15	152.68	152.68	161	151.25	1.47M
August 05, 2025	154.1	160.51	160.51	163.6	151.1	1.96M
August 04, 2025	146.51	154.1	154.1	156	145.05	1.29M
August 01, 2025	147	146.51	146.51	151.24	144.2	1.15M
July 31, 2025	147.01	145.07	145.07	151.49	143.69	1.07M
July 30, 2025	149.2	149.76	149.76	151.99	142.91	1.79M
July 29, 2025	138.9	150.45	150.45	153.45	136.53	3.51M

Prime Focus Limited (PFOCUS.NS) NSE