NSE:FOCUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	52.60	54.60	49.50	52.69	52.69	0.73%	46,053
Oct 21, 2026	54.59	55.94	51.00	52.31	52.31	-2.35%	32,706
Oct 19, 2026	55.75	56.79	53.52	53.57	53.57	-4.19%	31,260
Oct 16, 2026	56.69	57.85	55.05	55.91	55.91	-1.86%	33,416
Oct 15, 2026	58.50	58.88	55.11	56.97	56.97	-2.40%	26,636
Oct 14, 2026	53.49	59.10	51.50	58.37	58.37	11.31%	46,604
Oct 13, 2026	55.00	55.50	51.30	52.44	52.44	-2.58%	21,532
Oct 12, 2026	54.10	54.50	52.26	53.83	53.83	3.04%	10,154
Oct 9, 2026	55.79	55.79	51.10	52.24	52.24	-4.95%	44,942
Oct 8, 2026	56.76	56.76	52.25	54.96	54.96	-2.31%	48,824
Oct 7, 2026	56.95	56.95	54.10	56.26	56.26	0.55%	13,940
Oct 6, 2026	56.50	57.00	55.02	55.95	55.95	2.10%	16,468
Oct 5, 2026	55.00	56.89	54.70	54.80	54.80	0.92%	52,696
Oct 1, 2026	57.40	57.97	53.70	54.30	54.30	-3.93%	84,536
Sep 30, 2026	58.30	58.30	56.26	56.52	56.52	-0.96%	17,513
Sep 29, 2026	59.30	59.75	57.00	57.07	57.07	-2.83%	36,445
Sep 28, 2026	59.44	59.76	57.50	58.73	58.73	-1.19%	26,017
Sep 25, 2026	58.50	59.79	57.21	59.44	59.44	2.06%	18,214
Sep 24, 2026	59.61	60.74	57.90	58.24	58.24	-3.09%	54,024
Sep 23, 2026	60.73	60.90	59.51	60.10	60.10	0.22%	35,641
Sep 22, 2026	60.40	60.81	59.95	59.97	59.97	0.23%	14,610
Sep 21, 2026	60.02	61.44	59.76	59.83	59.83	-1.34%	25,947
Sep 18, 2026	59.60	61.72	58.61	60.64	60.64	2.24%	33,288
Sep 17, 2026	61.13	61.49	59.00	59.31	59.31	-2.24%	30,997
Sep 16, 2026	60.87	61.39	59.25	60.67	60.67	-0.33%	13,908
Sep 15, 2026	61.68	62.00	60.13	60.87	60.87	-1.57%	13,306
Sep 11, 2026	62.28	62.50	59.56	61.84	61.84	-0.21%	22,532
Sep 10, 2026	61.80	62.50	61.05	61.97	61.97	1.72%	100,777
Sep 9, 2026	60.62	62.00	59.64	60.92	60.92	-1.09%	62,335
Sep 8, 2026	63.64	63.87	61.00	61.59	61.59	-3.22%	102,474
Sep 7, 2026	63.58	64.39	63.00	63.64	63.64	0.43%	21,579
Sep 4, 2026	64.50	64.65	62.80	63.37	63.37	-0.83%	58,966
Sep 3, 2026	65.20	65.20	63.15	63.90	63.90	-0.98%	39,770
Sep 2, 2026	66.20	67.87	64.33	64.53	64.53	-2.43%	37,259
Sep 1, 2026	65.68	67.00	64.95	66.14	66.14	0.61%	60,651
Aug 31, 2026	68.10	68.10	64.61	65.74	65.74	-2.59%	71,490
Aug 28, 2026	68.49	68.49	67.10	67.49	67.49	1.15%	17,113
Aug 27, 2026	66.85	68.40	66.33	66.72	66.72	-0.18%	16,077
Aug 26, 2026	66.37	69.50	65.12	66.84	66.84	-1.20%	28,549
Aug 25, 2026	68.64	68.64	66.33	67.65	67.65	-1.44%	103,098
Aug 24, 2026	70.00	72.00	68.00	68.64	68.64	-1.94%	23,283
Aug 21, 2026	71.00	71.50	69.00	70.00	70.00	-0.03%	27,943
Aug 20, 2026	68.01	71.01	67.50	70.02	70.02	3.53%	59,526
Aug 19, 2026	71.00	71.00	67.10	67.63	67.63	-2.10%	21,602
Aug 18, 2026	72.37	72.37	67.90	69.08	69.08	0.22%	49,091
Aug 17, 2026	66.49	69.76	66.49	68.93	68.93	3.75%	75,985
Aug 14, 2026	67.60	67.60	65.05	66.44	66.44	-1.69%	19,503
Aug 13, 2026	68.95	68.95	66.21	67.58	67.58	0.54%	40,739
Aug 12, 2026	67.60	69.00	67.00	67.22	67.22	-0.69%	18,300
Aug 11, 2026	69.00	70.50	66.21	67.69	67.69	-1.30%	59,630