Prime Focus Limited (BOM:532748)
India · Delayed Price · Currency is INR 181.85
+4.30 (2.42%)
At close: Oct 31, 2025
Prime Focus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 177.00 | 189.95 | 177.00 | 181.85 | 181.85 | 2.42% | 353,832 |
| Oct 30, 2025 | 172.20 | 183.10 | 171.70 | 177.55 | 177.55 | 2.36% | 285,068 |
| Oct 29, 2025 | 179.00 | 182.90 | 172.50 | 173.45 | 173.45 | -3.02% | 220,935 |
| Oct 28, 2025 | 178.95 | 183.15 | 174.85 | 178.85 | 178.85 | -0.80% | 407,595 |
| Oct 27, 2025 | 178.60 | 184.00 | 177.10 | 180.30 | 180.30 | 0.95% | 269,637 |
| Oct 24, 2025 | 172.75 | 182.65 | 170.65 | 178.60 | 178.60 | 3.81% | 241,213 |
| Oct 23, 2025 | 172.00 | 173.60 | 168.80 | 172.05 | 172.05 | 0.76% | 140,704 |
| Oct 21, 2025 | 168.60 | 171.50 | 165.85 | 170.75 | 170.75 | 1.61% | 26,881 |
| Oct 20, 2025 | 168.05 | 171.65 | 166.65 | 168.05 | 168.05 | 0.09% | 198,273 |
| Oct 17, 2025 | 168.50 | 171.90 | 166.70 | 167.90 | 167.90 | -0.71% | 157,123 |
| Oct 16, 2025 | 174.75 | 174.75 | 168.55 | 169.10 | 169.10 | -1.40% | 92,087 |
| Oct 15, 2025 | 171.65 | 172.90 | 169.50 | 171.50 | 171.50 | 0.03% | 170,366 |
| Oct 14, 2025 | 170.00 | 173.85 | 167.85 | 171.45 | 171.45 | 1.54% | 206,984 |
| Oct 13, 2025 | 167.05 | 170.30 | 164.95 | 168.85 | 168.85 | 0.21% | 204,146 |
| Oct 10, 2025 | 166.75 | 172.00 | 163.10 | 168.50 | 168.50 | 1.60% | 229,318 |
| Oct 9, 2025 | 178.05 | 178.50 | 162.45 | 165.85 | 165.85 | -6.46% | 309,409 |
| Oct 8, 2025 | 184.75 | 191.60 | 176.75 | 177.30 | 177.30 | -3.59% | 224,963 |
| Oct 7, 2025 | 175.70 | 183.95 | 175.70 | 183.90 | 183.90 | 4.97% | 216,250 |
| Oct 6, 2025 | 177.40 | 179.45 | 172.65 | 175.20 | 175.20 | -0.79% | 95,454 |
| Oct 3, 2025 | 175.35 | 181.00 | 172.50 | 176.60 | 176.60 | 1.70% | 159,328 |
| Oct 1, 2025 | 167.20 | 178.50 | 167.20 | 173.65 | 173.65 | -1.31% | 212,491 |
| Sep 30, 2025 | 184.10 | 185.65 | 175.95 | 175.95 | 175.95 | -4.99% | 316,511 |
| Sep 29, 2025 | 189.70 | 189.70 | 181.45 | 185.20 | 185.20 | 1.15% | 188,355 |
| Sep 26, 2025 | 191.80 | 191.90 | 182.00 | 183.10 | 183.10 | -3.20% | 517,583 |
| Sep 25, 2025 | 191.85 | 198.70 | 188.50 | 189.15 | 189.15 | -1.28% | 313,790 |
| Sep 24, 2025 | 192.95 | 203.75 | 189.00 | 191.60 | 191.60 | -2.04% | 439,380 |
| Sep 23, 2025 | 194.30 | 195.70 | 184.00 | 195.60 | 195.60 | 4.94% | 326,661 |
| Sep 22, 2025 | 189.90 | 190.20 | 182.75 | 186.40 | 186.40 | 1.25% | 118,067 |
| Sep 19, 2025 | 191.95 | 191.95 | 183.45 | 184.10 | 184.10 | -2.70% | 38,807 |
| Sep 18, 2025 | 191.35 | 196.90 | 187.55 | 189.20 | 189.20 | 0.88% | 228,526 |
| Sep 17, 2025 | 191.00 | 192.05 | 186.00 | 187.55 | 187.55 | -1.78% | 81,575 |
| Sep 16, 2025 | 191.60 | 191.75 | 188.05 | 190.95 | 190.95 | -0.24% | 91,366 |
| Sep 15, 2025 | 190.95 | 193.00 | 185.65 | 191.40 | 191.40 | 1.46% | 126,655 |
| Sep 12, 2025 | 192.50 | 192.50 | 185.60 | 188.65 | 188.65 | -0.13% | 401,759 |
| Sep 11, 2025 | 187.95 | 193.10 | 184.85 | 188.90 | 188.90 | -0.37% | 370,155 |
| Sep 10, 2025 | 190.90 | 199.35 | 184.30 | 189.60 | 189.60 | -0.71% | 858,463 |
| Sep 9, 2025 | 191.25 | 191.25 | 180.80 | 190.95 | 190.95 | 9.80% | 1,555,047 |
| Sep 8, 2025 | 171.80 | 173.90 | 171.80 | 173.90 | 173.90 | 9.99% | 12,069,890 |
| Sep 5, 2025 | 152.95 | 158.10 | 150.10 | 158.10 | 158.10 | 9.98% | 881,296 |
| Sep 4, 2025 | 144.65 | 148.10 | 142.25 | 143.75 | 143.75 | 0.95% | 107,955 |
| Sep 3, 2025 | 144.00 | 148.35 | 141.75 | 142.40 | 142.40 | -0.21% | 83,395 |
| Sep 2, 2025 | 142.45 | 146.10 | 141.00 | 142.70 | 142.70 | 1.06% | 37,273 |
| Sep 1, 2025 | 146.00 | 146.00 | 139.40 | 141.20 | 141.20 | -2.62% | 248,456 |
| Aug 29, 2025 | 143.80 | 147.20 | 141.45 | 145.00 | 145.00 | 0.52% | 436,429 |
| Aug 28, 2025 | 146.20 | 147.45 | 143.10 | 144.25 | 144.25 | -1.30% | 60,031 |
| Aug 26, 2025 | 153.10 | 153.10 | 144.20 | 146.15 | 146.15 | -3.59% | 156,646 |
| Aug 25, 2025 | 153.05 | 154.00 | 147.65 | 151.60 | 151.60 | -0.36% | 125,465 |
| Aug 22, 2025 | 161.70 | 161.70 | 151.10 | 152.15 | 152.15 | -5.67% | 377,399 |
| Aug 21, 2025 | 165.35 | 169.95 | 159.55 | 161.30 | 161.30 | -2.95% | 493,124 |
| Aug 20, 2025 | 159.30 | 167.50 | 158.90 | 166.20 | 166.20 | 4.43% | 424,981 |