Prime Focus Limited (BOM:532748)
India · Delayed Price · Currency is INR 329.50
+3.25 (1.00%)
At close: Mar 30, 2026
BOM:532748 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 325.05 | 343.45 | 317.85 | 329.50 | 329.50 | 1.00% | 559,840 |
| Mar 27, 2026 | 314.40 | 329.80 | 298.75 | 326.25 | 326.25 | 1.86% | 586,165 |
| Mar 25, 2026 | 314.75 | 325.85 | 310.50 | 320.30 | 320.30 | 3.99% | 148,040 |
| Mar 24, 2026 | 288.30 | 312.00 | 285.20 | 308.00 | 308.00 | 8.83% | 474,200 |
| Mar 23, 2026 | 275.85 | 284.50 | 269.45 | 283.00 | 283.00 | 3.08% | 353,479 |
| Mar 20, 2026 | 260.85 | 283.70 | 258.25 | 274.55 | 274.55 | 7.33% | 417,831 |
| Mar 19, 2026 | 261.05 | 267.65 | 254.00 | 255.80 | 255.80 | -3.38% | 264,723 |
| Mar 18, 2026 | 259.05 | 268.25 | 257.40 | 264.75 | 264.75 | 3.22% | 258,074 |
| Mar 17, 2026 | 261.95 | 269.70 | 255.50 | 256.50 | 256.50 | -2.08% | 467,912 |
| Mar 16, 2026 | 258.05 | 268.50 | 256.80 | 261.95 | 261.95 | 1.49% | 338,630 |
| Mar 13, 2026 | 274.70 | 276.70 | 254.95 | 258.10 | 258.10 | -5.99% | 228,025 |
| Mar 12, 2026 | 275.00 | 284.60 | 270.45 | 274.55 | 274.55 | -0.29% | 228,927 |
| Mar 11, 2026 | 280.15 | 283.00 | 272.80 | 275.35 | 275.35 | -1.68% | 159,234 |
| Mar 10, 2026 | 284.45 | 285.15 | 278.00 | 280.05 | 280.05 | 0.96% | 254,540 |
| Mar 9, 2026 | 271.15 | 279.65 | 264.95 | 277.40 | 277.40 | 0.63% | 267,373 |
| Mar 6, 2026 | 277.85 | 279.30 | 272.55 | 275.65 | 275.65 | -1.02% | 143,426 |
| Mar 5, 2026 | 279.00 | 288.95 | 276.35 | 278.50 | 278.50 | -0.16% | 295,235 |
| Mar 4, 2026 | 271.35 | 284.70 | 270.00 | 278.95 | 278.95 | 1.55% | 380,646 |
| Mar 2, 2026 | 249.95 | 277.95 | 247.70 | 274.70 | 274.70 | 7.83% | 180,988 |
| Feb 27, 2026 | 266.30 | 269.50 | 252.90 | 254.75 | 254.75 | -4.66% | 208,750 |
| Feb 26, 2026 | 273.85 | 274.35 | 264.20 | 267.20 | 267.20 | -1.26% | 208,116 |
| Feb 25, 2026 | 268.20 | 274.80 | 265.60 | 270.60 | 270.60 | 1.05% | 199,715 |
| Feb 24, 2026 | 264.95 | 271.50 | 260.80 | 267.80 | 267.80 | 0.60% | 221,342 |
| Feb 23, 2026 | 265.00 | 267.95 | 259.40 | 266.20 | 266.20 | 2.62% | 272,562 |
| Feb 20, 2026 | 273.65 | 275.40 | 258.00 | 259.40 | 259.40 | -5.21% | 203,924 |
| Feb 19, 2026 | 284.70 | 294.05 | 271.50 | 273.65 | 273.65 | -3.73% | 217,646 |
| Feb 18, 2026 | 273.90 | 287.55 | 272.85 | 284.25 | 284.25 | 3.89% | 411,045 |
| Feb 17, 2026 | 276.50 | 282.70 | 272.00 | 273.60 | 273.60 | -0.98% | 215,216 |
| Feb 16, 2026 | 262.10 | 279.15 | 259.25 | 276.30 | 276.30 | 5.70% | 316,400 |
| Feb 13, 2026 | 259.90 | 277.00 | 256.35 | 261.40 | 261.40 | -0.08% | 389,504 |
| Feb 12, 2026 | 266.95 | 270.75 | 259.20 | 261.60 | 261.60 | -2.61% | 353,603 |
| Feb 11, 2026 | 266.85 | 273.90 | 264.70 | 268.60 | 268.60 | 0.94% | 213,497 |
| Feb 10, 2026 | 276.65 | 283.80 | 264.45 | 266.10 | 266.10 | -4.07% | 644,313 |
| Feb 9, 2026 | 265.50 | 292.00 | 262.95 | 277.40 | 277.40 | 5.40% | 1,177,825 |
| Feb 6, 2026 | 265.45 | 276.65 | 260.60 | 263.20 | 263.20 | -1.48% | 736,588 |
| Feb 5, 2026 | 256.95 | 280.15 | 253.70 | 267.15 | 267.15 | 3.97% | 694,349 |
| Feb 4, 2026 | 259.80 | 267.40 | 247.35 | 256.95 | 256.95 | -0.39% | 739,567 |
| Feb 3, 2026 | 243.05 | 258.50 | 238.00 | 257.95 | 257.95 | 9.86% | 495,299 |
| Feb 2, 2026 | 220.35 | 238.00 | 218.10 | 234.80 | 234.80 | 5.50% | 426,848 |
| Feb 1, 2026 | 225.10 | 229.25 | 216.95 | 222.55 | 222.55 | -0.87% | 191,904 |
| Jan 30, 2026 | 225.65 | 233.00 | 219.15 | 224.50 | 224.50 | -1.01% | 426,344 |
| Jan 29, 2026 | 222.05 | 229.15 | 219.55 | 226.80 | 226.80 | 2.83% | 303,869 |
| Jan 28, 2026 | 222.00 | 232.15 | 212.85 | 220.55 | 220.55 | 1.99% | 525,883 |
| Jan 27, 2026 | 258.95 | 258.95 | 209.30 | 216.25 | 216.25 | -0.64% | 144,375 |
| Jan 23, 2026 | 231.10 | 234.50 | 216.00 | 217.65 | 217.65 | -5.80% | 164,299 |
| Jan 22, 2026 | 221.15 | 238.25 | 220.65 | 231.05 | 231.05 | 5.36% | 381,377 |
| Jan 21, 2026 | 208.00 | 222.25 | 207.85 | 219.30 | 219.30 | 5.48% | 316,958 |
| Jan 20, 2026 | 218.75 | 223.00 | 205.60 | 207.90 | 207.90 | -4.26% | 163,019 |
| Jan 19, 2026 | 235.05 | 235.85 | 216.30 | 217.15 | 217.15 | -7.54% | 129,865 |
| Jan 16, 2026 | 242.40 | 244.70 | 233.85 | 234.85 | 234.85 | -3.07% | 223,457 |