Prime Focus Limited (BOM:532748)
India · Delayed Price · Currency is INR 297.00
+14.45 (5.11%)
At close: Aug 21, 2026
BOM:532748 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 287.70 | 292.05 | 283.40 | 289.10 | 289.10 | 1.03% | 39,911 |
| Jul 23, 2026 | 285.65 | 296.05 | 284.05 | 286.15 | 286.15 | 0.32% | 39,422 |
| Jul 22, 2026 | 290.15 | 291.70 | 284.90 | 285.25 | 285.25 | -1.45% | 35,250 |
| Jul 21, 2026 | 282.30 | 297.10 | 282.30 | 289.45 | 289.45 | 1.85% | 43,555 |
| Jul 20, 2026 | 289.80 | 291.30 | 283.65 | 284.20 | 284.20 | -1.83% | 49,058 |
| Jul 17, 2026 | 290.00 | 292.00 | 283.25 | 289.50 | 289.50 | -0.16% | 48,408 |
| Jul 16, 2026 | 270.85 | 296.30 | 270.85 | 289.95 | 289.95 | 9.68% | 115,929 |
| Jul 15, 2026 | 279.00 | 280.95 | 260.70 | 264.35 | 264.35 | -2.92% | 16,487 |
| Jul 14, 2026 | 272.00 | 277.00 | 258.50 | 272.30 | 272.30 | 1.43% | 25,836 |
| Jul 13, 2026 | 267.90 | 268.45 | 267.90 | 268.45 | 268.45 | 4.99% | 2,166 |
| Jul 10, 2026 | 255.00 | 255.70 | 255.00 | 255.70 | 255.70 | 4.99% | 2,570 |
| Jul 9, 2026 | 236.00 | 243.70 | 233.25 | 243.55 | 243.55 | 4.93% | 9,206 |
| Jul 8, 2026 | 233.00 | 242.95 | 230.00 | 232.10 | 232.10 | -0.66% | 8,528 |
| Jul 7, 2026 | 232.55 | 240.00 | 230.00 | 233.65 | 233.65 | -0.09% | 10,296 |
| Jul 6, 2026 | 234.35 | 240.00 | 230.00 | 233.85 | 233.85 | -0.23% | 21,215 |
| Jul 3, 2026 | 243.30 | 247.30 | 231.60 | 234.40 | 234.40 | -3.62% | 20,953 |
| Jul 2, 2026 | 235.00 | 244.10 | 235.00 | 243.20 | 243.20 | 4.60% | 98,203 |
| Jul 1, 2026 | 224.85 | 232.50 | 224.85 | 232.50 | 232.50 | 4.99% | 100,276 |
| Jun 30, 2026 | 210.95 | 221.45 | 210.95 | 221.45 | 221.45 | 4.98% | 54,630 |
| Jun 29, 2026 | 210.75 | 214.90 | 207.10 | 210.95 | 210.95 | 1.10% | 14,671 |
| Jun 25, 2026 | 210.35 | 219.85 | 207.00 | 208.65 | 208.65 | -2.59% | 29,149 |
| Jun 24, 2026 | 213.00 | 220.00 | 202.60 | 214.20 | 214.20 | 0.45% | 63,104 |
| Jun 23, 2026 | 224.90 | 224.90 | 213.25 | 213.25 | 213.25 | -4.99% | 45,710 |
| 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 |