Prime Focus Limited (BOM:532748)
India · Delayed Price · Currency is INR 247.90
-13.00 (-4.98%)
At close: May 15, 2026
BOM:532748 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 8, 2026 | 350.00 | 352.95 | 335.00 | 337.25 | 337.25 | -0.69% | 217,000 |
| Apr 7, 2026 | 349.00 | 353.05 | 337.55 | 339.60 | 339.60 | -2.93% | 221,192 |
| Apr 6, 2026 | 330.55 | 358.50 | 328.30 | 349.85 | 349.85 | 5.58% | 539,034 |
| Apr 2, 2026 | 332.45 | 340.00 | 326.00 | 331.35 | 331.35 | -0.97% | 288,963 |
| Apr 1, 2026 | 338.55 | 347.80 | 327.60 | 334.60 | 334.60 | 1.55% | 369,746 |
| Mar 30, 2026 | 325.05 | 343.45 | 317.85 | 329.50 | 329.50 | 1.00% | 559,840 |
| Mar 27, 2026 | 314.40 | 329.80 | 298.75 | 326.25 | 326.25 | 1.86% | 586,165 |
| Mar 25, 2026 | 314.75 | 325.85 | 310.50 | 320.30 | 320.30 | 3.99% | 148,040 |
| Mar 24, 2026 | 288.30 | 312.00 | 285.20 | 308.00 | 308.00 | 8.83% | 474,200 |
| Mar 23, 2026 | 275.85 | 284.50 | 269.45 | 283.00 | 283.00 | 3.08% | 353,479 |
| Mar 20, 2026 | 260.85 | 283.70 | 258.25 | 274.55 | 274.55 | 7.33% | 417,831 |
| Mar 19, 2026 | 261.05 | 267.65 | 254.00 | 255.80 | 255.80 | -3.38% | 264,723 |
| Mar 18, 2026 | 259.05 | 268.25 | 257.40 | 264.75 | 264.75 | 3.22% | 258,074 |
| Mar 17, 2026 | 261.95 | 269.70 | 255.50 | 256.50 | 256.50 | -2.08% | 467,912 |
| Mar 16, 2026 | 258.05 | 268.50 | 256.80 | 261.95 | 261.95 | 1.49% | 338,630 |
| Mar 13, 2026 | 274.70 | 276.70 | 254.95 | 258.10 | 258.10 | -5.99% | 228,025 |
| Mar 12, 2026 | 275.00 | 284.60 | 270.45 | 274.55 | 274.55 | -0.29% | 228,927 |
| Mar 11, 2026 | 280.15 | 283.00 | 272.80 | 275.35 | 275.35 | -1.68% | 159,234 |
| Mar 10, 2026 | 284.45 | 285.15 | 278.00 | 280.05 | 280.05 | 0.96% | 254,540 |
| Mar 9, 2026 | 271.15 | 279.65 | 264.95 | 277.40 | 277.40 | 0.63% | 267,373 |
| Mar 6, 2026 | 277.85 | 279.30 | 272.55 | 275.65 | 275.65 | -1.02% | 143,426 |
| Mar 5, 2026 | 279.00 | 288.95 | 276.35 | 278.50 | 278.50 | -0.16% | 295,235 |
| Mar 4, 2026 | 271.35 | 284.70 | 270.00 | 278.95 | 278.95 | 1.55% | 380,646 |
| Mar 2, 2026 | 249.95 | 277.95 | 247.70 | 274.70 | 274.70 | 7.83% | 180,988 |
| Feb 27, 2026 | 266.30 | 269.50 | 252.90 | 254.75 | 254.75 | -4.66% | 208,750 |