NSE:FOCUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	58.00	62.40	57.25	58.15	58.15	-1.32%	175,312
Mar 27, 2026	63.80	63.80	57.06	58.93	58.93	-7.75%	538,937
Mar 25, 2026	65.01	66.00	63.00	63.88	63.88	-1.89%	159,504
Mar 24, 2026	67.70	67.70	64.41	65.11	65.11	0.31%	266,164
Mar 23, 2026	66.56	66.57	64.50	64.91	64.91	-2.48%	274,071
Mar 20, 2026	66.00	67.50	66.00	66.56	66.56	0.65%	167,048
Mar 19, 2026	68.38	68.38	65.75	66.13	66.13	-2.81%	59,727
Mar 18, 2026	67.51	68.45	67.15	68.04	68.04	0.62%	156,542
Mar 17, 2026	68.07	68.53	66.20	67.62	67.62	-0.01%	72,179
Mar 16, 2026	67.00	67.81	65.43	67.63	67.63	0.48%	167,711
Mar 13, 2026	67.04	69.01	66.25	67.31	67.31	0.42%	413,079
Mar 12, 2026	66.10	68.12	65.45	67.03	67.03	0.37%	115,071
Mar 11, 2026	65.31	67.93	65.11	66.78	66.78	2.28%	70,796
Mar 10, 2026	65.10	65.74	64.56	65.29	65.29	0.37%	32,026
Mar 9, 2026	64.01	65.71	63.20	65.05	65.05	-0.23%	68,936
Mar 6, 2026	64.00	66.13	64.00	65.20	65.20	-0.11%	62,020
Mar 5, 2026	65.30	66.12	64.00	65.27	65.27	1.64%	51,695
Mar 4, 2026	63.49	64.60	61.50	64.22	64.22	0.23%	60,827
Mar 2, 2026	64.50	64.97	63.00	64.07	64.07	-1.91%	68,396
Feb 27, 2026	65.36	66.20	64.43	65.32	65.32	-0.05%	24,436
Feb 26, 2026	65.53	66.47	64.80	65.35	65.35	-0.14%	33,097
Feb 25, 2026	65.16	66.31	64.51	65.44	65.44	0.43%	78,218
Feb 24, 2026	65.31	66.60	64.26	65.16	65.16	1.12%	38,688
Feb 23, 2026	64.51	65.50	64.05	64.44	64.44	0.39%	36,166
Feb 20, 2026	65.13	66.69	64.00	64.19	64.19	-1.43%	65,727
Feb 19, 2026	66.00	66.89	64.10	65.12	65.12	-2.73%	41,589
Feb 18, 2026	66.25	68.68	65.20	66.95	66.95	1.04%	47,305
Feb 17, 2026	65.13	66.88	65.13	66.26	66.26	1.10%	30,034
Feb 16, 2026	65.70	67.36	65.00	65.54	65.54	-1.19%	43,200
Feb 13, 2026	67.12	67.38	65.92	66.33	66.33	-1.95%	41,828
Feb 12, 2026	68.11	68.95	67.20	67.65	67.65	-2.96%	19,763
Feb 11, 2026	67.94	71.00	64.53	69.71	69.71	5.56%	161,876
Feb 10, 2026	67.00	70.63	63.71	66.04	66.04	-1.78%	247,448
Feb 9, 2026	69.60	69.78	66.51	67.24	67.24	-3.42%	133,351
Feb 6, 2026	70.10	72.66	69.20	69.62	69.62	-3.69%	35,630
Feb 5, 2026	70.60	73.00	70.60	72.29	72.29	-1.26%	15,890
Feb 4, 2026	69.75	74.58	69.75	73.21	73.21	4.96%	52,925
Feb 3, 2026	69.82	71.70	68.22	69.75	69.75	2.95%	23,070
Feb 2, 2026	68.08	69.76	66.72	67.75	67.75	-0.04%	32,412
Feb 1, 2026	68.56	71.68	66.14	67.78	67.78	-0.88%	28,409
Jan 30, 2026	67.00	69.74	67.00	68.38	68.38	-0.28%	52,605
Jan 29, 2026	71.03	71.93	67.52	68.57	68.57	-3.46%	56,079
Jan 28, 2026	65.40	72.49	65.40	71.03	71.03	8.44%	41,411
Jan 27, 2026	67.42	68.98	63.51	65.50	65.50	-2.85%	38,949
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