Focus Business Solution Limited (BOM:543312)
India · Delayed Price · Currency is INR 146.00
+1.00 (0.69%)
At close: Jan 21, 2026
Focus Business Solution Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 0.69% | 2,133 |
| Jan 19, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 3.57% | 2,133 |
| Jan 14, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | -3.45% | 2,133 |
| Dec 23, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 2.11% | 2,133 |
| Dec 8, 2025 | 134.90 | 142.00 | 134.90 | 142.00 | 142.00 | - | 4,266 |
| Dec 4, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 0.71% | 2,133 |
| Nov 27, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | - | 2,133 |
| Nov 21, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | -0.53% | 4,266 |
| Nov 11, 2025 | 141.75 | 141.75 | 141.75 | 141.75 | 141.75 | 5.00% | 2,133 |
| Nov 10, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | -2.88% | 2,133 |
| Oct 28, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 2.21% | 2,133 |
| Oct 20, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | - | 2,133 |
| Oct 16, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | - | 2,133 |
| Oct 14, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 3.11% | 2,133 |
| Oct 9, 2025 | 131.90 | 131.90 | 131.90 | 131.90 | 131.90 | 4.97% | 2,133 |
| Oct 7, 2025 | 125.65 | 125.65 | 125.65 | 125.65 | 125.65 | 2.99% | 2,133 |
| Sep 29, 2025 | 123.90 | 123.90 | 122.00 | 122.00 | 122.00 | 3.39% | 4,266 |
| Sep 26, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 2.61% | 2,133 |
| Sep 24, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 4.64% | 6,399 |
| Sep 17, 2025 | 109.90 | 109.90 | 109.90 | 109.90 | 109.90 | 1.67% | 2,133 |
| Sep 12, 2025 | 108.10 | 108.10 | 108.10 | 108.10 | 108.10 | 1.98% | 2,133 |
| Sep 10, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -1.62% | 2,133 |
| Sep 4, 2025 | 107.75 | 107.75 | 107.75 | 107.75 | 107.75 | -1.96% | 2,133 |
| Aug 8, 2025 | 109.90 | 109.90 | 109.90 | 109.90 | 109.90 | 4.97% | 2,133 |
| Aug 7, 2025 | 104.70 | 104.70 | 104.70 | 104.70 | 104.70 | 4.96% | 2,133 |
| Aug 6, 2025 | 99.75 | 99.75 | 99.75 | 99.75 | 99.75 | 5.00% | 4,266 |