Focus Business Solution Limited (BOM:543312)
India · Delayed Price · Currency is INR 155.00
+10.05 (6.93%)
At close: May 26, 2026
Focus Business Solution Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 11, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | -0.80% | 2,133 |
| Feb 23, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | -7.41% | 2,133 |
| Feb 11, 2026 | 137.00 | 137.00 | 135.00 | 135.00 | 135.00 | -1.46% | 4,266 |
| Feb 9, 2026 | 139.00 | 139.00 | 137.00 | 137.00 | 137.00 | -4.20% | 4,266 |
| Feb 6, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - | 2,133 |
| Jan 28, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 2.14% | 2,133 |
| Jan 27, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | -4.11% | 2,133 |
| 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 |