Prime Focus Limited (NSE:PFOCUS)
India · Delayed Price · Currency is INR 276.65
+20.50 (8.00%)
At close: Mar 20, 2026
Prime Focus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 259.90 | 284.40 | 259.00 | 276.65 | 276.65 | 8.00% | 13,266,650 |
| Mar 19, 2026 | 262.00 | 267.85 | 254.10 | 256.15 | 256.15 | -3.19% | 2,288,249 |
| Mar 18, 2026 | 258.25 | 268.50 | 257.25 | 264.60 | 264.60 | 3.26% | 3,156,741 |
| Mar 17, 2026 | 260.00 | 269.60 | 255.10 | 256.25 | 256.25 | -1.69% | 3,308,228 |
| Mar 16, 2026 | 258.00 | 268.75 | 257.00 | 260.65 | 260.65 | 1.24% | 4,158,167 |
| Mar 13, 2026 | 275.80 | 275.80 | 253.55 | 257.45 | 257.45 | -6.19% | 3,054,114 |
| Mar 12, 2026 | 273.90 | 284.70 | 270.40 | 274.45 | 274.45 | -0.40% | 3,658,350 |
| Mar 11, 2026 | 282.00 | 283.45 | 273.30 | 275.55 | 275.55 | -1.61% | 2,640,518 |
| Mar 10, 2026 | 281.70 | 285.25 | 276.10 | 280.05 | 280.05 | 1.03% | 4,000,786 |
| Mar 9, 2026 | 271.00 | 279.90 | 264.60 | 277.20 | 277.20 | 0.56% | 4,021,553 |
| Mar 6, 2026 | 277.00 | 279.50 | 272.20 | 275.65 | 275.65 | -1.15% | 3,345,669 |
| Mar 5, 2026 | 280.00 | 288.80 | 275.50 | 278.85 | 278.85 | 0.02% | 6,551,059 |
| Mar 4, 2026 | 270.00 | 284.70 | 268.90 | 278.80 | 278.80 | 1.25% | 4,618,179 |
| Mar 2, 2026 | 245.00 | 279.00 | 244.90 | 275.35 | 275.35 | 8.05% | 3,997,231 |
| Feb 27, 2026 | 266.01 | 269.76 | 253.10 | 254.83 | 254.83 | -4.38% | 3,155,056 |
| Feb 26, 2026 | 271.45 | 274.40 | 264.20 | 266.51 | 266.51 | -1.58% | 2,897,905 |
| Feb 25, 2026 | 270.45 | 275.00 | 265.60 | 270.80 | 270.80 | 1.03% | 4,065,922 |
| Feb 24, 2026 | 264.65 | 271.90 | 260.51 | 268.03 | 268.03 | 0.73% | 4,644,954 |
| Feb 23, 2026 | 263.01 | 267.99 | 259.36 | 266.08 | 266.08 | 2.65% | 5,713,855 |
| Feb 20, 2026 | 273.00 | 274.74 | 257.89 | 259.22 | 259.22 | -5.22% | 3,707,209 |
| Feb 19, 2026 | 285.00 | 294.00 | 270.20 | 273.51 | 273.51 | -3.94% | 3,679,243 |
| Feb 18, 2026 | 273.90 | 287.89 | 272.63 | 284.74 | 284.74 | 4.16% | 5,625,596 |
| Feb 17, 2026 | 275.33 | 282.94 | 271.62 | 273.37 | 273.37 | -0.95% | 4,647,734 |
| Feb 16, 2026 | 263.00 | 279.95 | 259.26 | 275.99 | 275.99 | 5.42% | 7,371,313 |
| Feb 13, 2026 | 259.50 | 277.60 | 256.43 | 261.80 | 261.80 | -0.04% | 5,908,232 |
| Feb 12, 2026 | 266.85 | 270.90 | 259.30 | 261.91 | 261.91 | -2.48% | 4,248,975 |
| Feb 11, 2026 | 267.00 | 273.79 | 263.58 | 268.58 | 268.58 | 0.95% | 4,947,722 |
| Feb 10, 2026 | 276.00 | 284.00 | 264.21 | 266.05 | 266.05 | -4.06% | 9,497,140 |
| Feb 9, 2026 | 265.25 | 292.00 | 263.00 | 277.32 | 277.32 | 5.58% | 19,128,410 |
| Feb 6, 2026 | 265.10 | 276.75 | 260.60 | 262.67 | 262.67 | -1.76% | 14,856,930 |
| Feb 5, 2026 | 256.29 | 280.50 | 254.04 | 267.38 | 267.38 | 4.33% | 11,141,510 |
| Feb 4, 2026 | 255.94 | 267.50 | 248.00 | 256.29 | 256.29 | -0.45% | 12,414,100 |
| Feb 3, 2026 | 245.00 | 258.77 | 237.86 | 257.46 | 257.46 | 9.21% | 9,615,044 |
| Feb 2, 2026 | 220.25 | 238.00 | 218.56 | 235.74 | 235.74 | 6.28% | 9,572,700 |
| Feb 1, 2026 | 225.65 | 229.23 | 217.00 | 221.80 | 221.80 | -1.70% | 2,264,597 |
| 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 |