Focus Lighting and Fixtures Limited (NSE:FOCUS)
India · Delayed Price · Currency is INR 70.00
-0.02 (-0.03%)
Aug 21, 2026, 3:29 PM IST
NSE:FOCUS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 68.20 | 69.50 | 66.51 | 68.58 | 68.58 | 2.24% | 25,898 |
| Aug 7, 2026 | 67.90 | 68.80 | 66.01 | 67.08 | 67.08 | -1.31% | 26,433 |
| Aug 6, 2026 | 67.00 | 68.44 | 65.60 | 67.97 | 67.97 | 1.43% | 27,109 |
| Aug 5, 2026 | 69.00 | 70.98 | 66.80 | 67.01 | 67.01 | -2.46% | 71,816 |
| Aug 4, 2026 | 69.20 | 69.97 | 68.10 | 68.70 | 68.70 | -2.47% | 17,296 |
| Aug 3, 2026 | 69.50 | 71.00 | 68.00 | 70.44 | 70.44 | 0.33% | 59,668 |
| 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 |