NSE:FOCUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	70.50	70.99	69.00	70.21	70.21	-0.23%	41,581
Jul 30, 2026	70.10	70.99	70.09	70.37	70.37	-0.51%	4,239
Jul 29, 2026	71.69	71.69	70.00	70.73	70.73	0.30%	9,569
Jul 28, 2026	70.50	71.74	69.85	70.52	70.52	-1.59%	32,858
Jul 27, 2026	73.70	75.40	69.16	71.66	71.66	-0.79%	28,133
Jul 24, 2026	71.00	74.80	71.00	72.23	72.23	-0.40%	16,008
Jul 23, 2026	73.04	73.70	71.10	72.52	72.52	-1.31%	7,738
Jul 22, 2026	74.49	74.49	71.55	73.48	73.48	-0.77%	12,968
Jul 21, 2026	71.60	74.99	71.60	74.05	74.05	-1.62%	27,634
Jul 20, 2026	78.75	79.00	75.05	75.27	75.27	-4.72%	30,572
Jul 17, 2026	77.96	79.00	76.60	79.00	79.00	1.33%	10,060
Jul 16, 2026	78.50	79.99	77.00	77.96	77.96	-1.25%	11,079
Jul 15, 2026	81.90	81.90	76.50	78.95	78.95	-1.85%	15,129
Jul 14, 2026	82.50	82.50	80.05	80.44	80.44	-2.01%	3,938
Jul 13, 2026	82.70	82.70	80.40	82.09	82.09	0.75%	9,627
Jul 10, 2026	83.99	83.99	80.25	81.48	81.48	-1.30%	6,744
Jul 9, 2026	83.61	85.80	80.05	82.55	82.55	-0.29%	18,944
Jul 8, 2026	87.00	87.00	81.10	82.79	82.79	-0.90%	16,233
Jul 7, 2026	82.60	85.00	82.60	83.54	83.54	0.29%	10,094
Jul 6, 2026	82.90	85.70	81.30	83.30	83.30	1.98%	22,270
Jul 3, 2026	83.04	83.50	80.10	81.68	81.68	-1.64%	26,097
Jul 2, 2026	84.50	86.90	82.36	83.04	83.04	-4.21%	51,481
Jul 1, 2026	90.00	90.20	85.00	86.69	86.69	-3.28%	117,968
Jun 30, 2026	90.10	92.67	87.51	89.63	89.63	-0.42%	144,973
Jun 29, 2026	89.39	90.79	86.36	90.01	90.01	1.48%	103,994
Jun 25, 2026	90.10	91.04	86.40	88.70	88.70	-1.09%	166,835
Jun 24, 2026	91.64	94.27	88.60	89.68	89.68	-1.41%	221,858
Jun 23, 2026	92.89	92.89	90.01	90.96	90.96	-0.38%	87,338
Jun 22, 2026	91.00	93.99	90.75	91.31	91.31	-0.98%	178,573
Jun 19, 2026	92.11	93.94	91.38	92.21	92.21	-0.68%	111,492
Jun 18, 2026	92.72	94.50	91.85	92.84	92.84	0.13%	86,112
Jun 17, 2026	93.28	93.98	90.25	92.72	92.72	-0.60%	222,961
Jun 16, 2026	93.77	93.99	91.90	93.28	93.28	1.45%	100,819
Jun 15, 2026	93.28	94.49	91.21	91.95	91.95	0.15%	87,015
Jun 12, 2026	91.97	92.49	90.05	91.81	91.81	2.36%	79,347
Jun 11, 2026	93.21	93.21	89.00	89.69	89.69	-3.78%	153,985
Jun 10, 2026	94.12	95.85	91.12	93.21	93.21	-0.08%	151,338
Jun 9, 2026	94.45	95.49	92.29	93.28	93.28	0.82%	61,642
Jun 8, 2026	88.40	97.00	88.40	92.52	92.52	-0.31%	226,820
Jun 5, 2026	92.10	94.84	92.10	92.81	92.81	0.19%	150,545
Jun 4, 2026	94.70	96.00	91.38	92.63	92.63	0.02%	240,871
Jun 3, 2026	87.00	94.00	83.58	92.61	92.61	8.05%	336,196
Jun 2, 2026	84.75	86.90	83.00	85.71	85.71	2.16%	74,981
Jun 1, 2026	83.40	87.88	82.97	83.90	83.90	1.33%	217,120
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