NSE:FOCUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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