Prime Focus Limited (NSE:PFOCUS)
India · Delayed Price · Currency is INR 189.00
-2.34 (-1.22%)
Sep 25, 2025, 3:30 PM IST
Prime Focus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 191.00 | 194.00 | 188.37 | 192.76 | 192.76 | 0.74% | 597,054 |
| Sep 24, 2025 | 193.16 | 203.70 | 189.75 | 191.34 | 191.34 | -2.18% | 5,313,059 |
| 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 |
| Aug 5, 2025 | 154.10 | 163.60 | 151.10 | 160.51 | 160.51 | 4.16% | 1,959,917 |
| Aug 4, 2025 | 146.51 | 156.00 | 145.05 | 154.10 | 154.10 | 5.18% | 1,293,665 |
| Aug 1, 2025 | 147.00 | 151.24 | 144.20 | 146.51 | 146.51 | 0.99% | 1,152,459 |
| Jul 31, 2025 | 147.01 | 151.49 | 143.69 | 145.07 | 145.07 | -3.13% | 1,075,861 |
| Jul 30, 2025 | 149.20 | 151.99 | 142.91 | 149.76 | 149.76 | -0.46% | 1,787,600 |
| Jul 29, 2025 | 138.90 | 153.45 | 136.53 | 150.45 | 150.45 | 7.85% | 3,508,275 |
| Jul 28, 2025 | 146.00 | 152.99 | 138.00 | 139.50 | 139.50 | -5.54% | 1,946,276 |
| Jul 25, 2025 | 152.40 | 156.19 | 146.10 | 147.68 | 147.68 | -3.44% | 660,811 |
| Jul 24, 2025 | 162.40 | 162.40 | 152.01 | 152.94 | 152.94 | -5.02% | 463,941 |
| Jul 23, 2025 | 161.40 | 163.00 | 155.35 | 161.02 | 161.02 | -0.32% | 925,932 |
| Jul 22, 2025 | 169.81 | 170.81 | 159.99 | 161.54 | 161.54 | -4.94% | 851,952 |
| Jul 21, 2025 | 168.20 | 174.99 | 166.10 | 169.93 | 169.93 | 0.90% | 3,028,084 |
| Jul 18, 2025 | 171.70 | 171.75 | 160.00 | 168.42 | 168.42 | -1.31% | 1,552,684 |
| Jul 17, 2025 | 174.59 | 177.00 | 169.00 | 170.65 | 170.65 | -2.25% | 649,773 |
| Jul 16, 2025 | 170.70 | 177.50 | 163.30 | 174.58 | 174.58 | 1.49% | 2,290,598 |