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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 28, 2025	146	139.5	139.5	152.99	138	1.95M
July 25, 2025	152.4	147.68	147.68	156.19	146.1	660,811
July 24, 2025	162.4	152.94	152.94	162.4	152.01	463,941
July 23, 2025	161.4	161.02	161.02	163	155.35	925,932
July 22, 2025	169.81	161.54	161.54	170.81	159.99	851,952
July 21, 2025	168.2	169.93	169.93	174.99	166.1	3.03M
July 18, 2025	171.7	168.42	168.42	171.75	160	1.55M
July 17, 2025	174.59	170.65	170.65	177	169	649,773
July 16, 2025	170.7	174.58	174.58	177.5	163.3	2.29M
July 15, 2025	180	172.02	172.02	181	171.22	2.2M
July 14, 2025	158.8	173.49	173.49	173.78	157.2	5.19M
July 11, 2025	159.9	157.99	157.99	164.49	156.5	820,181
July 10, 2025	160.66	159.21	159.21	163.73	158.45	438,087
July 09, 2025	166	159.57	159.57	169.9	158.75	1.23M
July 08, 2025	162.3	163.77	163.77	168.19	155.2	1.07M
July 07, 2025	167.5	161.98	161.98	169	160.74	1.04M
July 04, 2025	156	165.94	165.94	175	152.88	4.32M
July 03, 2025	161.41	159.73	159.73	164.7	157.5	2.4M
July 02, 2025	150.49	163.62	163.62	167.45	150.43	7.63M
July 01, 2025	141.5	149.69	149.69	157.4	141.5	9.35M
June 30, 2025	137.99	138.83	138.83	141.19	131	5.65M
June 27, 2025	121.66	136.83	136.83	136.83	121.66	20.96M
June 26, 2025	113.48	114.03	114.03	122	111.1	2.34M
June 25, 2025	114.77	113.47	113.47	115.24	112.8	868,603
June 24, 2025	115.48	113.07	113.07	120	112.81	1.96M
June 23, 2025	116.6	114.25	114.25	117.98	113.1	668,073
June 20, 2025	121.4	114.9	114.9	121.94	114.16	558,332
June 19, 2025	128.6	120.44	120.44	131.23	117.78	653,404

Prime Focus Limited (PFOCUS.NS) NSE