Prime Focus Limited (NSE:PFOCUS)
India · Delayed Price · Currency is INR 169.60
-1.72 (-1.00%)
Nov 28, 2025, 3:29 PM IST
Prime Focus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 18, 2025 | 175.92 | 179.25 | 170.15 | 171.52 | 171.52 | -1.92% | 3,630,431 |
| Nov 17, 2025 | 173.60 | 179.00 | 171.73 | 174.87 | 174.87 | 1.27% | 4,528,939 |
| Nov 14, 2025 | 167.30 | 175.70 | 167.26 | 172.67 | 172.67 | 2.97% | 3,863,319 |
| Nov 13, 2025 | 172.25 | 177.00 | 166.41 | 167.69 | 167.69 | -5.31% | 2,892,851 |
| Nov 12, 2025 | 164.70 | 178.96 | 162.90 | 177.10 | 177.10 | 8.84% | 6,401,245 |
| Nov 11, 2025 | 169.80 | 171.50 | 161.01 | 162.71 | 162.71 | -3.81% | 3,415,751 |
| Nov 10, 2025 | 172.65 | 175.20 | 167.61 | 169.16 | 169.16 | -2.20% | 3,147,569 |
| Nov 7, 2025 | 176.50 | 179.25 | 171.20 | 172.96 | 172.96 | -2.23% | 2,908,111 |
| Nov 6, 2025 | 179.89 | 184.85 | 174.82 | 176.91 | 176.91 | -1.66% | 4,507,951 |
| Nov 4, 2025 | 184.60 | 187.00 | 178.15 | 179.89 | 179.89 | -3.36% | 3,512,431 |
| Nov 3, 2025 | 182.65 | 188.36 | 179.67 | 186.15 | 186.15 | 2.34% | 3,447,093 |
| Oct 31, 2025 | 176.00 | 189.99 | 176.00 | 181.90 | 181.90 | 2.39% | 4,763,293 |
| Oct 30, 2025 | 172.00 | 183.20 | 171.68 | 177.65 | 177.65 | 2.22% | 3,661,778 |
| Oct 29, 2025 | 178.90 | 182.89 | 172.10 | 173.80 | 173.80 | -2.70% | 2,589,255 |
| Oct 28, 2025 | 178.69 | 183.60 | 175.04 | 178.63 | 178.63 | -0.82% | 2,842,133 |
| Oct 27, 2025 | 178.20 | 184.00 | 177.10 | 180.10 | 180.10 | 0.90% | 3,089,403 |
| Oct 24, 2025 | 172.35 | 182.70 | 170.57 | 178.49 | 178.49 | 3.77% | 3,642,561 |
| Oct 23, 2025 | 172.45 | 173.70 | 168.73 | 172.01 | 172.01 | 0.66% | 1,631,488 |
| Oct 21, 2025 | 169.00 | 171.50 | 164.70 | 170.88 | 170.88 | 1.59% | 576,817 |
| Oct 20, 2025 | 168.69 | 171.50 | 166.57 | 168.20 | 168.20 | 0.35% | 1,539,255 |
| 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% | 2,080,223 |
| 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% | 4,385,912 |
| 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% | 2,480,881 |
| 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% | 860,536 |