Focus Lighting and Fixtures Limited (NSE:FOCUS)
India · Delayed Price · Currency is INR 67.42
-2.13 (-3.06%)
Jan 23, 2026, 3:29 PM IST
NSE:FOCUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 70.03 | 70.62 | 66.98 | 67.42 | 67.42 | -3.06% | 28,832 |
| Jan 22, 2026 | 68.00 | 70.80 | 68.00 | 69.55 | 69.55 | 2.82% | 26,041 |
| Jan 21, 2026 | 69.00 | 70.78 | 64.29 | 67.64 | 67.64 | -2.06% | 86,523 |
| Jan 20, 2026 | 73.52 | 73.95 | 68.20 | 69.06 | 69.06 | -6.09% | 50,971 |
| Jan 19, 2026 | 74.00 | 74.82 | 72.04 | 73.54 | 73.54 | 0.84% | 20,352 |
| Jan 16, 2026 | 72.00 | 74.24 | 72.00 | 72.93 | 72.93 | 0.93% | 46,870 |
| Jan 14, 2026 | 73.50 | 73.80 | 72.00 | 72.26 | 72.26 | -0.47% | 37,792 |
| Jan 13, 2026 | 73.22 | 75.88 | 72.00 | 72.60 | 72.60 | -0.67% | 39,868 |
| Jan 12, 2026 | 73.13 | 74.00 | 71.41 | 73.09 | 73.09 | -0.05% | 55,017 |
| Jan 9, 2026 | 78.96 | 78.96 | 72.21 | 73.13 | 73.13 | -4.65% | 77,289 |
| Jan 8, 2026 | 83.83 | 83.83 | 76.00 | 76.70 | 76.70 | -7.20% | 149,952 |
| Jan 7, 2026 | 81.26 | 84.49 | 79.51 | 82.65 | 82.65 | 3.56% | 158,458 |
| Jan 6, 2026 | 73.57 | 81.00 | 73.00 | 79.81 | 79.81 | 8.48% | 196,261 |
| Jan 5, 2026 | 75.65 | 75.65 | 73.20 | 73.57 | 73.57 | -1.55% | 24,490 |
| Jan 2, 2026 | 73.10 | 74.99 | 73.02 | 74.73 | 74.73 | 0.67% | 30,920 |
| Jan 1, 2026 | 75.31 | 75.31 | 73.53 | 74.23 | 74.23 | 0.38% | 26,200 |
| Dec 31, 2025 | 72.99 | 74.89 | 70.00 | 73.95 | 73.95 | 1.32% | 193,863 |
| Dec 30, 2025 | 74.00 | 74.87 | 72.12 | 72.99 | 72.99 | -1.35% | 33,010 |
| Dec 29, 2025 | 73.51 | 76.85 | 73.00 | 73.99 | 73.99 | -1.80% | 55,168 |
| Dec 26, 2025 | 78.13 | 78.13 | 74.79 | 75.35 | 75.35 | 0.27% | 35,369 |
| Dec 24, 2025 | 78.78 | 78.78 | 75.00 | 75.15 | 75.15 | -1.44% | 34,117 |
| Dec 23, 2025 | 77.00 | 79.50 | 74.53 | 76.25 | 76.25 | -2.41% | 52,664 |
| Dec 22, 2025 | 76.49 | 81.89 | 70.00 | 78.13 | 78.13 | 4.37% | 313,275 |
| Dec 19, 2025 | 73.75 | 76.00 | 73.75 | 74.86 | 74.86 | 1.51% | 31,020 |
| Dec 18, 2025 | 75.25 | 76.30 | 72.07 | 73.75 | 73.75 | -1.94% | 43,011 |
| Dec 17, 2025 | 77.53 | 78.89 | 75.00 | 75.21 | 75.21 | -2.75% | 54,728 |
| Dec 16, 2025 | 78.10 | 78.98 | 75.52 | 77.34 | 77.34 | 0.01% | 57,108 |
| Dec 15, 2025 | 84.94 | 85.60 | 76.30 | 77.33 | 77.33 | -4.99% | 111,942 |
| Dec 12, 2025 | 85.50 | 85.50 | 78.01 | 81.39 | 81.39 | -3.46% | 166,799 |
| Dec 11, 2025 | 84.83 | 86.52 | 80.12 | 84.31 | 84.31 | 4.90% | 614,542 |
| Dec 10, 2025 | 68.70 | 80.37 | 67.01 | 80.37 | 80.37 | 19.99% | 507,084 |
| Dec 9, 2025 | 69.00 | 70.37 | 66.20 | 66.98 | 66.98 | -0.06% | 76,565 |
| Dec 8, 2025 | 70.70 | 72.70 | 66.40 | 67.02 | 67.02 | -5.03% | 67,193 |
| Dec 5, 2025 | 71.28 | 73.48 | 70.00 | 70.57 | 70.57 | -0.14% | 31,612 |
| Dec 4, 2025 | 71.28 | 73.66 | 70.01 | 70.67 | 70.67 | -0.79% | 43,547 |
| Dec 3, 2025 | 74.42 | 74.94 | 71.00 | 71.23 | 71.23 | -3.00% | 36,557 |
| Dec 2, 2025 | 73.42 | 75.39 | 72.02 | 73.43 | 73.43 | 0.01% | 56,295 |
| Dec 1, 2025 | 76.00 | 76.00 | 72.72 | 73.42 | 73.42 | -1.37% | 26,934 |
| Nov 28, 2025 | 75.50 | 76.40 | 73.31 | 74.44 | 74.44 | -0.43% | 45,291 |
| Nov 27, 2025 | 73.81 | 75.50 | 72.52 | 74.76 | 74.76 | 2.99% | 50,315 |
| Nov 26, 2025 | 73.82 | 74.85 | 71.50 | 72.59 | 72.59 | 0.43% | 16,923 |
| Nov 25, 2025 | 72.13 | 75.27 | 71.61 | 72.28 | 72.28 | -1.62% | 26,049 |
| Nov 24, 2025 | 73.82 | 73.82 | 71.31 | 73.47 | 73.47 | -0.47% | 83,425 |
| Nov 21, 2025 | 78.46 | 78.46 | 73.50 | 73.82 | 73.82 | -3.45% | 51,014 |
| Nov 20, 2025 | 74.13 | 77.73 | 74.13 | 76.46 | 76.46 | 2.32% | 54,290 |
| Nov 19, 2025 | 73.56 | 75.60 | 73.50 | 74.73 | 74.73 | 0.40% | 43,195 |
| Nov 18, 2025 | 76.00 | 77.76 | 74.00 | 74.43 | 74.43 | -2.43% | 66,064 |
| Nov 17, 2025 | 79.14 | 81.00 | 74.49 | 76.28 | 76.28 | -3.61% | 83,474 |
| Nov 14, 2025 | 80.26 | 80.26 | 78.50 | 79.14 | 79.14 | -1.40% | 33,891 |
| Nov 13, 2025 | 80.00 | 80.98 | 79.22 | 80.26 | 80.26 | -2.01% | 39,242 |