Prime Focus Limited (BOM:532748)
India · Delayed Price · Currency is INR 286.85
-3.80 (-1.31%)
At close: Jul 31, 2026
BOM:532748 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |