NSE:FOCUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	81.00	84.08	80.90	82.80	82.80	4.02%	170,917
May 27, 2026	81.70	82.98	79.20	79.60	79.60	-3.64%	108,451
May 26, 2026	86.20	86.20	81.61	82.61	82.61	-0.94%	68,161
May 25, 2026	83.20	84.80	82.60	83.39	83.39	0.36%	69,206
May 22, 2026	86.90	86.90	82.55	83.09	83.09	-2.04%	81,768
May 21, 2026	87.00	87.80	83.75	84.82	84.82	-1.02%	107,591
May 20, 2026	87.30	87.30	83.70	85.69	85.69	0.45%	51,482
May 19, 2026	84.80	87.51	84.05	85.31	85.31	2.20%	145,931
May 18, 2026	84.30	85.18	81.50	83.47	83.47	-1.27%	100,014
May 15, 2026	84.80	85.45	81.26	84.54	84.54	2.52%	122,618
May 14, 2026	84.90	84.90	81.50	82.46	82.46	-0.37%	140,475
May 13, 2026	85.10	86.00	82.10	82.77	82.77	-1.34%	61,310
May 12, 2026	83.55	85.49	82.00	83.89	83.89	0.41%	128,545
May 11, 2026	86.27	87.50	81.00	83.55	83.55	-3.15%	92,543
May 8, 2026	85.90	87.50	84.82	86.27	86.27	0.57%	81,631
May 7, 2026	84.98	87.60	83.06	85.78	85.78	2.63%	123,821
May 6, 2026	82.50	86.69	82.50	83.58	83.58	1.10%	102,706
May 5, 2026	80.79	83.00	80.00	82.67	82.67	3.67%	101,065
May 4, 2026	81.00	81.05	78.10	79.74	79.74	0.39%	64,788
Apr 30, 2026	76.93	80.95	76.01	79.43	79.43	3.26%	94,686
Apr 29, 2026	79.46	80.59	75.11	76.92	76.92	-3.20%	84,231
Apr 28, 2026	78.01	80.39	78.00	79.46	79.46	1.16%	46,376
Apr 27, 2026	77.08	79.52	77.04	78.55	78.55	1.29%	38,961
Apr 24, 2026	79.25	81.01	76.20	77.55	77.55	-4.39%	116,855
Apr 23, 2026	79.05	82.25	79.05	81.11	81.11	1.37%	48,217
Apr 22, 2026	80.93	81.90	79.07	80.01	80.01	0.23%	49,403
Apr 21, 2026	79.68	82.80	79.45	79.83	79.83	0.40%	55,524
Apr 20, 2026	79.35	80.50	76.66	79.51	79.51	0.30%	127,811
Apr 17, 2026	78.99	80.40	77.81	79.27	79.27	2.43%	151,614
Apr 16, 2026	77.00	78.68	75.30	77.39	77.39	4.17%	162,152
Apr 15, 2026	68.51	75.94	68.51	74.29	74.29	10.29%	192,344
Apr 13, 2026	65.20	68.00	64.66	67.36	67.36	1.94%	39,677
Apr 10, 2026	66.16	67.80	65.00	66.08	66.08	-0.02%	94,207
Apr 9, 2026	69.00	69.00	65.63	66.09	66.09	-3.46%	82,881
Apr 8, 2026	66.62	68.65	65.71	68.46	68.46	5.15%	66,517
Apr 7, 2026	65.12	66.00	63.99	65.11	65.11	-0.02%	76,100
Apr 6, 2026	62.49	66.01	62.00	65.12	65.12	4.21%	42,434
Apr 2, 2026	62.55	63.40	61.01	62.49	62.49	-0.03%	30,546
Apr 1, 2026	58.15	63.50	58.15	62.51	62.51	7.50%	50,960
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