NSE:FOCUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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