Prime Focus Limited (BOM:532748)
India · Delayed Price · Currency is INR 224.45
-6.10 (-2.65%)
At close: Jun 22, 2026
BOM:532748 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 231.40 | 231.40 | 223.05 | 224.45 | 224.45 | -2.65% | 13,324 |
| Jun 19, 2026 | 239.85 | 245.00 | 228.25 | 230.55 | 230.55 | -4.04% | 63,833 |
| Jun 18, 2026 | 244.05 | 247.00 | 235.55 | 240.25 | 240.25 | -2.38% | 24,784 |
| Jun 17, 2026 | 246.10 | 246.10 | 245.85 | 246.10 | 246.10 | 4.99% | 72,623 |
| Jun 16, 2026 | 244.90 | 244.90 | 231.00 | 234.40 | 234.40 | -3.40% | 21,045 |
| Jun 15, 2026 | 248.70 | 248.70 | 240.00 | 242.65 | 242.65 | 2.02% | 11,830 |
| Jun 12, 2026 | 223.45 | 237.85 | 223.45 | 237.85 | 237.85 | 4.99% | 3,938 |
| Jun 11, 2026 | 229.00 | 232.90 | 221.00 | 226.55 | 226.55 | -0.29% | 6,800 |
| Jun 10, 2026 | 237.00 | 237.35 | 226.65 | 227.20 | 227.20 | -4.14% | 43,441 |
| Jun 9, 2026 | 238.15 | 244.40 | 235.55 | 237.00 | 237.00 | -4.40% | 27,604 |
| Jun 8, 2026 | 252.10 | 252.10 | 242.50 | 247.90 | 247.90 | 3.25% | 24,854 |
| Jun 5, 2026 | 229.00 | 240.10 | 222.10 | 240.10 | 240.10 | 4.98% | 13,489 |
| Jun 4, 2026 | 223.70 | 235.75 | 218.65 | 228.70 | 228.70 | 1.85% | 39,064 |
| Jun 3, 2026 | 230.15 | 231.00 | 222.00 | 224.55 | 224.55 | -2.43% | 11,609 |
| Jun 2, 2026 | 228.20 | 234.65 | 223.00 | 230.15 | 230.15 | 1.61% | 6,368 |
| Jun 1, 2026 | 230.30 | 239.70 | 226.00 | 226.50 | 226.50 | -3.08% | 18,214 |
| May 29, 2026 | 240.00 | 247.40 | 230.50 | 233.70 | 233.70 | -3.31% | 33,309 |
| May 27, 2026 | 239.80 | 249.25 | 238.00 | 241.70 | 241.70 | 1.07% | 2,711 |
| May 26, 2026 | 244.70 | 252.05 | 235.65 | 239.15 | 239.15 | -1.81% | 8,552 |
| May 25, 2026 | 242.75 | 250.00 | 230.20 | 243.55 | 243.55 | 0.60% | 22,403 |
| May 22, 2026 | 244.70 | 254.00 | 240.10 | 242.10 | 242.10 | -4.19% | 23,667 |
| May 21, 2026 | 255.25 | 266.75 | 249.00 | 252.70 | 252.70 | -0.98% | 13,545 |
| May 20, 2026 | 243.05 | 255.20 | 236.00 | 255.20 | 255.20 | 5.00% | 66,525 |
| May 19, 2026 | 223.80 | 247.30 | 223.80 | 243.05 | 243.05 | 3.18% | 112,823 |
| May 18, 2026 | 235.55 | 235.55 | 235.55 | 235.55 | 235.55 | -4.98% | 4,594 |
| May 15, 2026 | 247.90 | 247.90 | 247.90 | 247.90 | 247.90 | -4.98% | 4,025 |
| May 14, 2026 | 262.20 | 270.00 | 260.90 | 260.90 | 260.90 | -4.99% | 31,725 |
| May 13, 2026 | 280.00 | 286.00 | 274.60 | 274.60 | 274.60 | -5.00% | 56,142 |
| May 12, 2026 | 290.70 | 297.90 | 282.30 | 289.05 | 289.05 | -0.58% | 37,579 |
| May 11, 2026 | 297.20 | 300.40 | 289.50 | 290.75 | 290.75 | -3.69% | 74,387 |
| May 8, 2026 | 296.15 | 309.30 | 296.15 | 301.90 | 301.90 | -1.85% | 92,115 |
| May 7, 2026 | 296.55 | 309.35 | 281.30 | 307.60 | 307.60 | 2.11% | 277,273 |
| May 6, 2026 | 312.00 | 312.35 | 293.00 | 301.25 | 301.25 | -2.92% | 63,442 |
| May 5, 2026 | 304.30 | 318.25 | 303.75 | 310.30 | 310.30 | 1.84% | 54,731 |
| May 4, 2026 | 309.15 | 309.15 | 301.25 | 304.70 | 304.70 | -1.69% | 78,407 |
| Apr 30, 2026 | 313.10 | 317.35 | 307.95 | 309.95 | 309.95 | -1.37% | 20,330 |
| Apr 29, 2026 | 313.10 | 321.20 | 300.00 | 314.25 | 314.25 | 1.57% | 67,347 |
| Apr 28, 2026 | 321.35 | 322.00 | 307.90 | 309.40 | 309.40 | -2.78% | 33,445 |
| Apr 27, 2026 | 307.10 | 323.95 | 307.10 | 318.25 | 318.25 | 3.58% | 120,019 |
| Apr 24, 2026 | 324.05 | 328.65 | 304.00 | 307.25 | 307.25 | -5.17% | 93,129 |
| Apr 23, 2026 | 334.40 | 334.40 | 321.00 | 324.00 | 324.00 | -2.56% | 47,556 |
| Apr 22, 2026 | 329.05 | 338.85 | 329.05 | 332.50 | 332.50 | 1.40% | 27,410 |
| Apr 21, 2026 | 328.15 | 334.55 | 320.70 | 327.90 | 327.90 | 0.11% | 98,532 |
| Apr 20, 2026 | 347.50 | 352.75 | 325.00 | 327.55 | 327.55 | -4.92% | 63,601 |
| Apr 17, 2026 | 352.20 | 367.25 | 342.50 | 344.50 | 344.50 | -0.76% | 184,459 |
| Apr 16, 2026 | 344.20 | 350.80 | 336.05 | 347.15 | 347.15 | 1.43% | 124,168 |
| Apr 15, 2026 | 344.00 | 353.25 | 335.00 | 342.25 | 342.25 | 1.44% | 79,752 |
| Apr 13, 2026 | 332.90 | 342.00 | 328.20 | 337.40 | 337.40 | 0.88% | 61,669 |
| Apr 10, 2026 | 321.20 | 336.00 | 312.15 | 334.45 | 334.45 | 4.74% | 229,548 |
| Apr 9, 2026 | 336.15 | 345.10 | 316.50 | 319.30 | 319.30 | -5.32% | 230,128 |