Focus Lighting and Fixtures Limited (NSE:FOCUS)
India · Delayed Price · Currency is INR 100.24
-0.48 (-0.48%)
Aug 8, 2025, 3:29 PM IST
NSE:FOCUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 98.00 | 100.68 | 97.70 | 99.70 | 99.70 | -1.01% | 27,010 |
| Aug 7, 2025 | 99.99 | 104.00 | 97.23 | 100.72 | 100.72 | -1.59% | 110,078 |
| Aug 6, 2025 | 102.60 | 105.00 | 102.01 | 102.35 | 102.35 | -4.68% | 69,908 |
| Aug 5, 2025 | 106.73 | 110.00 | 104.00 | 107.38 | 107.38 | 0.61% | 47,599 |
| Aug 4, 2025 | 108.80 | 110.00 | 105.30 | 106.73 | 106.73 | -2.56% | 50,310 |
| Aug 1, 2025 | 109.80 | 116.10 | 106.54 | 109.53 | 109.53 | -2.34% | 378,106 |
| Jul 31, 2025 | 112.15 | 112.15 | 109.00 | 112.15 | 112.15 | 5.00% | 263,373 |
| Jul 30, 2025 | 106.81 | 106.81 | 106.81 | 106.81 | 106.81 | 4.99% | 30,361 |
| Jul 29, 2025 | 101.73 | 101.73 | 101.73 | 101.73 | 101.73 | 5.00% | 16,851 |
| Jul 28, 2025 | 98.00 | 99.90 | 95.00 | 96.89 | 96.89 | -1.82% | 39,798 |
| Jul 25, 2025 | 97.00 | 101.50 | 96.00 | 98.69 | 98.69 | -1.27% | 43,011 |
| Jul 24, 2025 | 101.00 | 101.60 | 99.00 | 99.96 | 99.96 | -0.32% | 15,144 |
| Jul 23, 2025 | 99.78 | 100.90 | 98.00 | 100.28 | 100.28 | 0.03% | 36,446 |
| Jul 22, 2025 | 103.00 | 104.86 | 98.59 | 100.25 | 100.25 | -3.40% | 79,111 |
| Jul 21, 2025 | 106.43 | 106.43 | 102.65 | 103.78 | 103.78 | 0.14% | 17,396 |
| Jul 18, 2025 | 103.95 | 107.00 | 102.50 | 103.63 | 103.63 | 0.72% | 23,303 |
| Jul 17, 2025 | 102.39 | 105.10 | 101.99 | 102.89 | 102.89 | -0.69% | 30,262 |
| Jul 16, 2025 | 104.30 | 105.50 | 100.20 | 103.60 | 103.60 | -1.61% | 58,830 |
| Jul 15, 2025 | 105.00 | 107.95 | 104.00 | 105.30 | 105.30 | 1.34% | 25,388 |
| Jul 14, 2025 | 103.55 | 105.20 | 103.55 | 103.91 | 103.91 | -1.24% | 29,622 |
| Jul 11, 2025 | 105.50 | 108.00 | 104.50 | 105.21 | 105.21 | -0.87% | 31,316 |
| Jul 10, 2025 | 106.00 | 107.00 | 104.11 | 106.13 | 106.13 | -0.10% | 28,702 |
| Jul 9, 2025 | 104.00 | 107.49 | 104.00 | 106.24 | 106.24 | -0.65% | 26,996 |
| Jul 8, 2025 | 107.75 | 108.89 | 103.60 | 106.94 | 106.94 | -0.06% | 61,607 |
| Jul 7, 2025 | 105.55 | 109.89 | 105.55 | 107.00 | 107.00 | -1.45% | 18,500 |
| Jul 4, 2025 | 105.50 | 108.99 | 105.00 | 108.57 | 108.57 | 1.95% | 36,368 |
| Jul 3, 2025 | 109.35 | 109.35 | 105.00 | 106.49 | 106.49 | -2.62% | 59,144 |
| Jul 2, 2025 | 109.03 | 111.00 | 106.20 | 109.36 | 109.36 | 0.80% | 39,822 |
| Jul 1, 2025 | 107.00 | 110.00 | 105.05 | 108.49 | 108.49 | 2.85% | 76,136 |
| Jun 30, 2025 | 109.95 | 111.80 | 103.70 | 105.48 | 105.48 | -2.43% | 93,486 |
| Jun 27, 2025 | 108.90 | 113.80 | 107.50 | 108.11 | 108.11 | -4.23% | 139,769 |
| Jun 26, 2025 | 117.50 | 118.00 | 112.00 | 112.89 | 112.89 | -2.87% | 66,140 |
| Jun 25, 2025 | 114.00 | 117.00 | 111.05 | 116.22 | 116.22 | 3.85% | 78,778 |
| Jun 24, 2025 | 111.95 | 115.50 | 109.00 | 111.91 | 111.91 | 0.89% | 120,413 |
| Jun 23, 2025 | 109.50 | 113.40 | 107.34 | 110.92 | 110.92 | -1.62% | 44,481 |
| Jun 20, 2025 | 109.92 | 115.41 | 104.42 | 112.75 | 112.75 | 2.57% | 229,466 |
| Jun 19, 2025 | 118.00 | 118.00 | 109.92 | 109.92 | 109.92 | -5.00% | 112,823 |
| Jun 18, 2025 | 121.81 | 121.81 | 115.71 | 115.71 | 115.71 | -5.01% | 110,123 |
| Jun 17, 2025 | 125.90 | 125.90 | 121.00 | 121.81 | 121.81 | -1.33% | 56,776 |
| Jun 16, 2025 | 121.05 | 124.00 | 121.05 | 123.45 | 123.45 | -0.07% | 127,325 |
| Jun 13, 2025 | 121.00 | 125.00 | 120.00 | 123.54 | 123.54 | -0.95% | 145,165 |
| Jun 12, 2025 | 124.00 | 126.15 | 121.00 | 124.73 | 124.73 | 1.91% | 171,362 |
| Jun 11, 2025 | 121.29 | 123.75 | 118.02 | 122.39 | 122.39 | 0.91% | 329,860 |
| Jun 10, 2025 | 125.80 | 125.80 | 117.36 | 121.29 | 121.29 | -3.78% | 1,005,959 |
| Jun 9, 2025 | 124.50 | 126.06 | 118.58 | 126.06 | 126.06 | 10.00% | 1,806,989 |
| Jun 6, 2025 | 110.01 | 114.60 | 109.83 | 114.60 | 114.60 | 9.99% | 886,856 |
| Jun 5, 2025 | 103.51 | 104.19 | 101.40 | 104.19 | 104.19 | 5.00% | 250,686 |
| Jun 4, 2025 | 98.50 | 99.23 | 96.89 | 99.23 | 99.23 | 4.99% | 173,725 |
| Jun 3, 2025 | 91.20 | 94.51 | 89.91 | 94.51 | 94.51 | 5.00% | 136,164 |
| Jun 2, 2025 | 94.48 | 94.72 | 89.00 | 90.01 | 90.01 | -3.27% | 174,007 |