Focus Business Solution Limited (BOM:543312)
India · Delayed Price · Currency is INR 230.00
+15.00 (6.98%)
At close: Sep 9, 2026
Focus Business Solution Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 215.00 | 230.00 | 215.00 | 230.00 | 230.00 | 6.98% | 4,266 |
| Sep 8, 2026 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 4.88% | 2,133 |
| Sep 7, 2026 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | - | 2,133 |
| Aug 27, 2026 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 7.89% | 2,133 |
| Aug 26, 2026 | 210.00 | 210.00 | 190.00 | 190.00 | 190.00 | -5.94% | 4,266 |
| Aug 25, 2026 | 200.00 | 202.00 | 200.00 | 202.00 | 202.00 | 1.00% | 4,266 |
| Aug 14, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 2.56% | 2,133 |
| Aug 10, 2026 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | -3.47% | 2,133 |
| Jul 30, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 3.59% | 2,133 |
| Jul 23, 2026 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 8.33% | 2,133 |
| Jul 22, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | -11.33% | 2,133 |
| Jul 15, 2026 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | 10.93% | 2,133 |
| Jul 14, 2026 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 1.67% | 2,133 |
| Jul 8, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | 2,133 |
| Jul 6, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | 2,133 |
| Jul 3, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 5.88% | 2,133 |
| Jun 12, 2026 | 152.00 | 170.00 | 152.00 | 170.00 | 170.00 | -2.86% | 4,266 |
| Jun 10, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 1.16% | 2,133 |
| Jun 1, 2026 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | 11.61% | 2,133 |
| May 26, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 6.93% | 4,266 |
| May 25, 2026 | 140.00 | 144.95 | 140.00 | 144.95 | 144.95 | -17.17% | 4,266 |
| May 22, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | -1.13% | 2,133 |
| May 19, 2026 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 1.14% | 2,133 |
| May 18, 2026 | 165.00 | 175.00 | 165.00 | 175.00 | 175.00 | 9.38% | 4,266 |
| May 8, 2026 | 159.00 | 160.00 | 159.00 | 160.00 | 160.00 | 2.56% | 6,399 |
| May 6, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 0.65% | 2,133 |
| Apr 28, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | -2.52% | 2,133 |
| Apr 21, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 2.58% | 2,133 |
| Apr 20, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 1.31% | 2,133 |
| Apr 7, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 1.29% | 2,133 |
| Apr 6, 2026 | 150.00 | 151.05 | 150.00 | 151.05 | 151.05 | 5.63% | 6,399 |
| Apr 1, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - | 2,133 |
| Mar 30, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 10.00% | 2,133 |
| Mar 18, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 4.00% | 2,133 |
| Mar 12, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0.81% | 2,133 |