Prime Focus Limited (NSE:PFOCUS)
India · Delayed Price · Currency is INR 225.63
-1.34 (-0.59%)
Jan 30, 2026, 3:29 PM IST
Prime Focus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 223.81 | 233.00 | 219.46 | 225.63 | 225.63 | -0.59% | 6,487,940 |
| Jan 29, 2026 | 222.80 | 229.50 | 219.25 | 226.97 | 226.97 | 2.92% | 5,772,634 |
| Jan 28, 2026 | 223.00 | 232.00 | 212.60 | 220.53 | 220.53 | 2.04% | 8,284,187 |
| Jan 27, 2026 | 216.80 | 221.25 | 209.65 | 216.12 | 216.12 | -0.64% | 3,412,848 |
| Jan 23, 2026 | 231.15 | 234.70 | 215.85 | 217.52 | 217.52 | -5.88% | 3,905,062 |
| Jan 22, 2026 | 221.50 | 238.40 | 220.10 | 231.12 | 231.12 | 5.47% | 7,831,497 |
| Jan 21, 2026 | 209.20 | 222.65 | 206.41 | 219.14 | 219.14 | 5.24% | 4,711,553 |
| Jan 20, 2026 | 219.47 | 222.82 | 205.75 | 208.23 | 208.23 | -4.20% | 3,051,594 |
| Jan 19, 2026 | 234.90 | 235.72 | 216.20 | 217.35 | 217.35 | -7.57% | 4,583,525 |
| Jan 16, 2026 | 243.00 | 244.80 | 233.20 | 235.15 | 235.15 | -2.77% | 3,436,007 |
| Jan 14, 2026 | 240.00 | 245.00 | 238.00 | 241.84 | 241.84 | -0.25% | 2,977,862 |
| Jan 13, 2026 | 243.10 | 250.00 | 239.69 | 242.45 | 242.45 | -0.12% | 10,168,690 |
| Jan 12, 2026 | 231.51 | 244.39 | 229.97 | 242.75 | 242.75 | 5.44% | 6,127,159 |
| Jan 9, 2026 | 235.51 | 239.64 | 228.49 | 230.22 | 230.22 | -2.63% | 4,409,677 |
| Jan 8, 2026 | 238.01 | 245.65 | 235.05 | 236.44 | 236.44 | -1.24% | 8,052,824 |
| Jan 7, 2026 | 243.60 | 248.53 | 237.00 | 239.40 | 239.40 | -2.02% | 5,685,557 |
| Jan 6, 2026 | 237.52 | 247.26 | 231.00 | 244.33 | 244.33 | 2.23% | 6,352,499 |
| Jan 5, 2026 | 233.59 | 246.89 | 233.40 | 239.00 | 239.00 | 2.58% | 3,389,918 |
| Jan 2, 2026 | 229.99 | 237.52 | 225.25 | 232.98 | 232.98 | 1.60% | 2,770,962 |
| Jan 1, 2026 | 234.50 | 235.50 | 226.62 | 229.32 | 229.32 | -2.65% | 1,653,629 |
| Dec 31, 2025 | 241.90 | 243.99 | 233.10 | 235.57 | 235.57 | -2.60% | 2,013,104 |
| Dec 30, 2025 | 237.50 | 247.79 | 236.93 | 241.86 | 241.86 | 1.99% | 5,347,478 |
| Dec 29, 2025 | 244.80 | 247.77 | 235.90 | 237.14 | 237.14 | -3.16% | 5,001,993 |
| Dec 26, 2025 | 243.00 | 247.74 | 239.92 | 244.88 | 244.88 | 1.45% | 4,758,363 |
| Dec 24, 2025 | 225.00 | 245.20 | 223.31 | 241.38 | 241.38 | 7.65% | 7,526,467 |
| Dec 23, 2025 | 221.75 | 236.25 | 220.72 | 224.22 | 224.22 | 1.59% | 7,525,849 |
| Dec 22, 2025 | 221.00 | 226.65 | 218.52 | 220.72 | 220.72 | 0.45% | 7,207,982 |
| Dec 19, 2025 | 217.47 | 224.68 | 213.75 | 219.74 | 219.74 | 0.60% | 9,122,085 |
| Dec 18, 2025 | 205.01 | 219.90 | 205.01 | 218.42 | 218.42 | 6.40% | 11,991,260 |
| Dec 17, 2025 | 213.00 | 215.50 | 200.91 | 205.29 | 205.29 | -3.58% | 9,739,530 |
| Dec 16, 2025 | 213.11 | 216.49 | 210.55 | 212.92 | 212.92 | 0.28% | 11,201,290 |
| Dec 15, 2025 | 201.00 | 213.75 | 199.37 | 212.33 | 212.33 | 5.69% | 10,937,170 |
| Dec 12, 2025 | 200.00 | 206.00 | 198.28 | 200.89 | 200.89 | 0.62% | 10,661,070 |
| Dec 11, 2025 | 208.00 | 210.50 | 195.40 | 199.66 | 199.66 | -5.17% | 22,794,620 |
| Dec 10, 2025 | 193.50 | 217.89 | 188.38 | 210.54 | 210.54 | 9.36% | 35,355,910 |
| Dec 9, 2025 | 188.47 | 193.93 | 178.60 | 192.52 | 192.52 | 1.81% | 8,470,146 |
| Dec 8, 2025 | 188.00 | 197.00 | 184.36 | 189.09 | 189.09 | 1.42% | 9,824,043 |
| Dec 5, 2025 | 178.18 | 188.30 | 178.18 | 186.45 | 186.45 | 4.75% | 8,489,642 |
| Dec 4, 2025 | 175.86 | 181.99 | 175.21 | 178.00 | 178.00 | 1.03% | 3,256,702 |
| Dec 3, 2025 | 180.40 | 183.50 | 173.21 | 176.18 | 176.18 | -1.79% | 7,135,742 |
| Dec 2, 2025 | 175.00 | 182.00 | 173.93 | 179.40 | 179.40 | 2.47% | 7,998,668 |
| Dec 1, 2025 | 170.70 | 176.65 | 168.20 | 175.07 | 175.07 | 3.15% | 4,551,694 |
| Nov 28, 2025 | 171.80 | 173.50 | 168.77 | 169.73 | 169.73 | -0.93% | 1,698,798 |
| Nov 27, 2025 | 171.91 | 176.35 | 170.51 | 171.32 | 171.32 | 0.06% | 2,101,639 |
| Nov 26, 2025 | 171.40 | 173.99 | 168.72 | 171.22 | 171.22 | 0.65% | 1,858,535 |
| Nov 25, 2025 | 167.50 | 172.00 | 166.01 | 170.12 | 170.12 | 2.36% | 3,811,206 |
| Nov 24, 2025 | 167.55 | 171.79 | 165.00 | 166.19 | 166.19 | -0.75% | 3,529,229 |
| Nov 21, 2025 | 167.50 | 170.50 | 165.51 | 167.44 | 167.44 | -0.36% | 1,386,845 |
| Nov 20, 2025 | 171.80 | 171.99 | 167.10 | 168.05 | 168.05 | -1.23% | 666,191 |
| Nov 19, 2025 | 171.99 | 173.50 | 169.15 | 170.15 | 170.15 | -0.80% | 2,111,639 |