Prime Focus Limited (BOM:532748)
India · Delayed Price · Currency is INR 293.20
+6.45 (2.25%)
At close: Oct 6, 2026
BOM:532748 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 284.05 | 296.60 | 281.90 | 293.20 | 293.20 | 2.25% | 179,944 |
| Oct 5, 2026 | 302.05 | 303.00 | 282.95 | 286.75 | 286.75 | -4.94% | 127,704 |
| Oct 1, 2026 | 314.65 | 317.35 | 297.60 | 301.65 | 301.65 | -4.56% | 129,235 |
| Sep 30, 2026 | 321.80 | 326.05 | 315.00 | 316.05 | 316.05 | -0.39% | 94,190 |
| Sep 29, 2026 | 317.05 | 321.00 | 310.00 | 317.30 | 317.30 | 0.57% | 183,994 |
| Sep 28, 2026 | 319.10 | 328.00 | 314.00 | 315.50 | 315.50 | 0.33% | 129,643 |
| Sep 25, 2026 | 318.95 | 323.65 | 306.15 | 314.45 | 314.45 | -1.35% | 132,297 |
| Sep 24, 2026 | 330.00 | 335.00 | 315.65 | 318.75 | 318.75 | -5.20% | 101,487 |
| Sep 23, 2026 | 360.15 | 362.00 | 333.05 | 336.25 | 336.25 | -5.94% | 318,994 |
| Sep 22, 2026 | 352.60 | 361.90 | 346.40 | 357.50 | 357.50 | 1.46% | 78,090 |
| Sep 21, 2026 | 347.40 | 355.15 | 338.55 | 352.35 | 352.35 | 2.26% | 192,232 |
| Sep 18, 2026 | 335.00 | 347.50 | 335.00 | 344.55 | 344.55 | 2.94% | 155,621 |
| Sep 17, 2026 | 321.00 | 342.90 | 316.85 | 334.70 | 334.70 | 4.33% | 226,203 |
| Sep 16, 2026 | 322.10 | 333.85 | 313.05 | 320.80 | 320.80 | 0.53% | 180,541 |
| Sep 15, 2026 | 310.55 | 323.25 | 310.55 | 319.10 | 319.10 | 2.74% | 54,368 |
| Sep 11, 2026 | 310.90 | 316.05 | 307.35 | 310.60 | 310.60 | -0.69% | 39,661 |
| Sep 10, 2026 | 317.05 | 321.00 | 311.45 | 312.75 | 312.75 | -1.23% | 31,674 |
| Sep 9, 2026 | 315.85 | 321.00 | 310.10 | 316.65 | 316.65 | 1.10% | 55,530 |
| Sep 8, 2026 | 314.55 | 324.80 | 310.55 | 313.20 | 313.20 | 0.22% | 207,372 |
| Sep 7, 2026 | 310.70 | 315.05 | 301.50 | 312.50 | 312.50 | 2.53% | 73,372 |
| Sep 4, 2026 | 292.60 | 309.00 | 290.15 | 304.80 | 304.80 | 4.38% | 99,040 |
| Sep 3, 2026 | 283.00 | 293.85 | 280.40 | 292.00 | 292.00 | 4.14% | 43,460 |
| Sep 2, 2026 | 288.00 | 288.05 | 277.50 | 280.40 | 280.40 | -2.18% | 52,579 |
| Sep 1, 2026 | 288.05 | 299.15 | 281.75 | 286.65 | 286.65 | -0.47% | 39,232 |
| Aug 31, 2026 | 296.60 | 296.60 | 286.00 | 288.00 | 288.00 | -2.14% | 28,058 |
| Aug 28, 2026 | 291.20 | 298.90 | 291.20 | 294.30 | 294.30 | 0.02% | 12,252 |
| Aug 27, 2026 | 304.25 | 304.25 | 292.95 | 294.25 | 294.25 | -2.61% | 20,993 |
| Aug 26, 2026 | 301.25 | 306.85 | 300.00 | 302.15 | 302.15 | -0.05% | 13,288 |
| Aug 25, 2026 | 308.35 | 309.30 | 298.45 | 302.30 | 302.30 | -1.74% | 49,734 |
| Aug 24, 2026 | 302.50 | 314.20 | 296.15 | 307.65 | 307.65 | 3.59% | 160,839 |
| Aug 21, 2026 | 285.30 | 304.85 | 282.35 | 297.00 | 297.00 | 5.11% | 135,625 |
| Aug 20, 2026 | 284.65 | 289.80 | 279.50 | 282.55 | 282.55 | 1.27% | 35,766 |
| Aug 19, 2026 | 287.95 | 289.45 | 276.85 | 279.00 | 279.00 | -2.02% | 33,491 |
| Aug 18, 2026 | 266.40 | 288.50 | 264.45 | 284.75 | 284.75 | 7.09% | 104,387 |
| Aug 17, 2026 | 271.05 | 272.05 | 264.00 | 265.90 | 265.90 | -1.06% | 18,975 |
| Aug 14, 2026 | 275.90 | 278.85 | 267.70 | 268.75 | 268.75 | -2.31% | 43,813 |
| Aug 13, 2026 | 271.20 | 277.35 | 266.25 | 275.10 | 275.10 | 2.57% | 24,929 |
| Aug 12, 2026 | 281.65 | 284.50 | 265.60 | 268.20 | 268.20 | -4.57% | 41,949 |
| Aug 11, 2026 | 283.05 | 286.10 | 279.75 | 281.05 | 281.05 | -0.97% | 46,635 |
| Aug 10, 2026 | 286.00 | 289.55 | 281.00 | 283.80 | 283.80 | -1.37% | 37,927 |
| Aug 7, 2026 | 292.25 | 304.00 | 283.55 | 287.75 | 287.75 | -1.56% | 98,229 |
| Aug 6, 2026 | 304.00 | 304.35 | 289.50 | 292.30 | 292.30 | -2.13% | 37,068 |
| Aug 5, 2026 | 302.75 | 308.50 | 293.25 | 298.65 | 298.65 | -1.40% | 59,990 |
| Aug 4, 2026 | 302.45 | 306.30 | 296.65 | 302.90 | 302.90 | 1.32% | 56,156 |
| Aug 3, 2026 | 289.70 | 304.60 | 285.80 | 298.95 | 298.95 | 4.22% | 39,330 |
| Jul 31, 2026 | 286.05 | 290.40 | 275.65 | 286.85 | 286.85 | -1.31% | 106,368 |
| Jul 30, 2026 | 312.95 | 312.95 | 288.80 | 290.65 | 290.65 | -5.85% | 58,847 |
| Jul 29, 2026 | 294.80 | 311.00 | 284.75 | 308.70 | 308.70 | 7.08% | 67,963 |
| Jul 28, 2026 | 290.30 | 290.50 | 282.10 | 288.30 | 288.30 | 0.26% | 17,180 |
| Jul 27, 2026 | 296.00 | 296.00 | 287.00 | 287.55 | 287.55 | -0.54% | 22,930 |