Prime Focus Limited (NSE:PFOCUS)
India · Delayed Price · Currency is INR 166.70
-2.40 (-1.42%)
Oct 17, 2025, 3:30 PM IST
Prime Focus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 168.32 | 171.90 | 166.58 | 167.61 | 167.61 | -0.88% | 1,356,764 |
| Oct 16, 2025 | 172.80 | 173.90 | 168.21 | 169.10 | 169.10 | -1.41% | 1,296,902 |
| Oct 15, 2025 | 171.89 | 172.99 | 169.25 | 171.52 | 171.52 | -0.03% | 1,565,100 |
| Oct 14, 2025 | 170.00 | 173.99 | 167.65 | 171.58 | 171.58 | 1.60% | 2,802,657 |
| Oct 13, 2025 | 166.50 | 170.49 | 164.55 | 168.87 | 168.87 | 0.41% | 2,080,834 |
| Oct 10, 2025 | 166.27 | 171.99 | 163.00 | 168.18 | 168.18 | 1.15% | 4,340,578 |
| Oct 9, 2025 | 178.90 | 178.90 | 162.15 | 166.27 | 166.27 | -6.53% | 4,386,163 |
| Oct 8, 2025 | 183.51 | 191.80 | 176.50 | 177.89 | 177.89 | -3.37% | 3,698,005 |
| Oct 7, 2025 | 175.85 | 184.23 | 175.85 | 184.09 | 184.09 | 4.92% | 3,880,452 |
| Oct 6, 2025 | 176.50 | 179.50 | 172.53 | 175.46 | 175.46 | -0.54% | 1,250,703 |
| Oct 3, 2025 | 174.99 | 181.00 | 172.16 | 176.41 | 176.41 | 1.75% | 1,471,899 |
| Oct 1, 2025 | 169.50 | 178.50 | 168.28 | 173.38 | 173.38 | -1.46% | 3,217,320 |
| Sep 30, 2025 | 184.98 | 185.88 | 175.94 | 175.94 | 175.94 | -5.00% | 2,481,102 |
| Sep 29, 2025 | 184.40 | 188.00 | 181.51 | 185.20 | 185.20 | 0.98% | 2,051,385 |
| Sep 26, 2025 | 190.55 | 192.00 | 182.10 | 183.41 | 183.41 | -3.57% | 3,398,669 |
| Sep 25, 2025 | 191.00 | 198.80 | 188.05 | 190.20 | 190.20 | -0.60% | 3,638,149 |
| Sep 24, 2025 | 193.16 | 203.70 | 189.75 | 191.34 | 191.34 | -2.18% | 5,313,973 |
| Sep 23, 2025 | 186.00 | 195.85 | 183.92 | 195.60 | 195.60 | 4.86% | 5,276,071 |
| Sep 22, 2025 | 183.71 | 190.22 | 182.60 | 186.53 | 186.53 | 1.36% | 1,055,851 |
| Sep 19, 2025 | 190.99 | 190.99 | 183.16 | 184.02 | 184.02 | -2.96% | 832,392 |
| Sep 18, 2025 | 187.00 | 197.14 | 187.00 | 189.63 | 189.63 | 1.00% | 4,927,077 |
| Sep 17, 2025 | 191.20 | 192.30 | 186.00 | 187.76 | 187.76 | -1.54% | 860,973 |
| Sep 16, 2025 | 190.00 | 191.90 | 187.80 | 190.70 | 190.70 | -0.31% | 775,320 |
| Sep 15, 2025 | 189.00 | 193.00 | 185.84 | 191.30 | 191.30 | 1.28% | 2,452,374 |
| Sep 12, 2025 | 190.40 | 191.00 | 185.50 | 188.89 | 188.89 | -0.08% | 2,531,811 |
| Sep 11, 2025 | 187.00 | 193.00 | 184.89 | 189.04 | 189.04 | -0.09% | 2,929,627 |
| Sep 10, 2025 | 190.40 | 199.00 | 184.01 | 189.21 | 189.21 | -0.94% | 11,512,496 |
| Sep 9, 2025 | 191.62 | 191.62 | 181.00 | 191.01 | 191.01 | 9.65% | 16,645,692 |
| Sep 8, 2025 | 174.20 | 174.20 | 174.20 | 174.20 | 174.20 | 10.00% | 1,058,271 |
| Sep 5, 2025 | 153.00 | 158.37 | 152.90 | 158.37 | 158.37 | 9.99% | 2,775,560 |
| Sep 4, 2025 | 143.00 | 148.20 | 142.05 | 143.98 | 143.98 | 1.39% | 3,256,540 |
| Sep 3, 2025 | 144.01 | 148.00 | 141.55 | 142.01 | 142.01 | -0.87% | 1,973,128 |
| Sep 2, 2025 | 141.80 | 146.35 | 141.00 | 143.26 | 143.26 | 1.15% | 1,106,039 |
| Sep 1, 2025 | 145.00 | 145.25 | 139.04 | 141.63 | 141.63 | -2.15% | 1,680,661 |
| Aug 29, 2025 | 143.50 | 147.40 | 141.26 | 144.74 | 144.74 | 0.55% | 1,882,687 |
| Aug 28, 2025 | 146.48 | 147.29 | 143.08 | 143.95 | 143.95 | -1.51% | 512,877 |
| Aug 26, 2025 | 151.00 | 152.09 | 144.00 | 146.16 | 146.16 | -3.68% | 851,211 |
| Aug 25, 2025 | 152.58 | 154.18 | 147.40 | 151.74 | 151.74 | -0.15% | 917,846 |
| Aug 22, 2025 | 160.26 | 160.81 | 151.06 | 151.97 | 151.97 | -5.85% | 2,712,763 |
| Aug 21, 2025 | 166.00 | 170.00 | 159.50 | 161.42 | 161.42 | -2.89% | 3,798,009 |
| Aug 20, 2025 | 159.30 | 167.68 | 158.99 | 166.23 | 166.23 | 4.46% | 3,971,479 |
| Aug 19, 2025 | 157.45 | 160.96 | 155.30 | 159.14 | 159.14 | 0.20% | 1,902,790 |
| Aug 18, 2025 | 160.00 | 168.00 | 156.00 | 158.83 | 158.83 | -0.10% | 4,933,816 |
| Aug 14, 2025 | 153.40 | 162.92 | 151.42 | 158.99 | 158.99 | 7.35% | 7,831,091 |
| Aug 13, 2025 | 148.75 | 154.25 | 145.30 | 148.11 | 148.11 | -0.61% | 1,368,287 |
| Aug 12, 2025 | 150.91 | 153.00 | 147.25 | 149.02 | 149.02 | -1.56% | 632,230 |
| Aug 11, 2025 | 151.00 | 153.25 | 148.60 | 151.38 | 151.38 | -1.96% | 1,357,873 |
| Aug 8, 2025 | 156.48 | 162.75 | 150.10 | 154.40 | 154.40 | -1.54% | 3,316,606 |
| Aug 7, 2025 | 152.00 | 158.90 | 147.75 | 156.82 | 156.82 | 2.71% | 1,744,708 |
| Aug 6, 2025 | 156.15 | 161.00 | 151.25 | 152.68 | 152.68 | -4.88% | 1,468,705 |