Prime Focus Limited (NSE:PFOCUS)
India · Delayed Price · Currency is INR 307.00
+15.35 (5.26%)
Sep 4, 2026, 3:30 PM IST
Prime Focus Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 298.95 | 309.95 | 289.85 | 307.00 | 307.00 | 5.26% | 1,960,283 |
| Sep 3, 2026 | 286.90 | 294.00 | 280.35 | 291.65 | 291.65 | 4.03% | 735,719 |
| Sep 2, 2026 | 287.00 | 287.00 | 277.50 | 280.35 | 280.35 | -2.15% | 515,115 |
| Sep 1, 2026 | 287.70 | 299.40 | 281.50 | 286.50 | 286.50 | -0.28% | 803,910 |
| Aug 31, 2026 | 296.00 | 296.15 | 286.00 | 287.30 | 287.30 | -2.41% | 398,686 |
| Aug 28, 2026 | 296.90 | 299.45 | 292.35 | 294.40 | 294.40 | -0.42% | 166,516 |
| Aug 27, 2026 | 301.95 | 303.30 | 295.00 | 295.65 | 295.65 | -2.28% | 403,749 |
| Aug 26, 2026 | 302.75 | 307.70 | 299.50 | 302.55 | 302.55 | -0.07% | 384,089 |
| Aug 25, 2026 | 307.80 | 309.50 | 298.50 | 302.75 | 302.75 | -1.64% | 684,157 |
| Aug 24, 2026 | 300.00 | 314.60 | 296.00 | 307.80 | 307.80 | 3.65% | 1,727,688 |
| Aug 21, 2026 | 282.65 | 305.00 | 282.25 | 296.95 | 296.95 | 5.08% | 4,338,926 |
| Aug 20, 2026 | 280.85 | 290.00 | 279.00 | 282.60 | 282.60 | 1.22% | 686,504 |
| Aug 19, 2026 | 286.25 | 289.70 | 276.50 | 279.20 | 279.20 | -2.46% | 1,454,122 |
| Aug 18, 2026 | 266.05 | 289.00 | 264.00 | 286.25 | 286.25 | 7.45% | 2,789,751 |
| Aug 17, 2026 | 270.75 | 273.30 | 263.30 | 266.40 | 266.40 | -1.19% | 357,746 |
| Aug 14, 2026 | 276.75 | 279.20 | 267.60 | 269.60 | 269.60 | -1.71% | 255,736 |
| Aug 13, 2026 | 270.75 | 277.40 | 266.00 | 274.30 | 274.30 | 2.35% | 536,759 |
| Aug 12, 2026 | 282.50 | 285.30 | 265.40 | 268.00 | 268.00 | -4.81% | 867,452 |
| Aug 11, 2026 | 283.95 | 286.40 | 279.20 | 281.55 | 281.55 | -0.53% | 263,710 |
| Aug 10, 2026 | 287.60 | 289.65 | 281.00 | 283.05 | 283.05 | -1.58% | 335,068 |
| Aug 7, 2026 | 283.95 | 304.80 | 283.65 | 287.60 | 287.60 | -1.47% | 1,101,666 |
| Aug 6, 2026 | 303.05 | 303.95 | 286.10 | 291.90 | 291.90 | -2.60% | 563,203 |
| Aug 5, 2026 | 304.00 | 308.40 | 298.00 | 299.70 | 299.70 | -1.02% | 341,332 |
| Aug 4, 2026 | 300.95 | 306.00 | 296.40 | 302.80 | 302.80 | 1.36% | 474,952 |
| Aug 3, 2026 | 287.50 | 304.50 | 285.00 | 298.75 | 298.75 | 4.05% | 1,045,783 |
| Jul 31, 2026 | 288.00 | 290.68 | 275.55 | 287.11 | 287.11 | -1.09% | 1,104,971 |
| Jul 30, 2026 | 304.15 | 307.40 | 286.70 | 290.26 | 290.26 | -5.98% | 829,673 |
| Jul 29, 2026 | 293.90 | 311.00 | 284.59 | 308.72 | 308.72 | 6.74% | 2,566,594 |
| Jul 28, 2026 | 288.00 | 291.00 | 282.06 | 289.23 | 289.23 | 0.51% | 302,561 |
| Jul 27, 2026 | 292.40 | 295.00 | 286.00 | 287.75 | 287.75 | -0.53% | 623,243 |
| Jul 24, 2026 | 286.60 | 292.25 | 283.51 | 289.29 | 289.29 | 0.97% | 524,647 |
| Jul 23, 2026 | 286.79 | 296.39 | 283.57 | 286.52 | 286.52 | 0.41% | 968,487 |
| Jul 22, 2026 | 291.50 | 292.00 | 284.65 | 285.35 | 285.35 | -1.41% | 294,082 |
| Jul 21, 2026 | 283.93 | 297.50 | 282.02 | 289.42 | 289.42 | 1.87% | 1,070,612 |
| Jul 20, 2026 | 292.80 | 292.80 | 283.85 | 284.11 | 284.11 | -1.85% | 676,888 |
| Jul 17, 2026 | 289.50 | 292.40 | 283.20 | 289.47 | 289.47 | -0.47% | 1,198,298 |
| Jul 16, 2026 | 275.00 | 296.37 | 271.61 | 290.84 | 290.84 | 9.84% | 2,783,693 |
| Jul 15, 2026 | 273.70 | 278.00 | 262.50 | 264.78 | 264.78 | -3.40% | 200,756 |
| Jul 14, 2026 | 267.10 | 277.85 | 261.60 | 274.09 | 274.09 | 1.70% | 734,997 |
| Jul 13, 2026 | 269.52 | 269.52 | 269.52 | 269.52 | 269.52 | 5.00% | 566,948 |
| Jul 10, 2026 | 256.69 | 256.69 | 256.00 | 256.69 | 256.69 | 5.00% | 702,526 |
| Jul 9, 2026 | 233.79 | 245.47 | 233.79 | 244.47 | 244.47 | 4.57% | 494,574 |
| Jul 8, 2026 | 230.06 | 237.80 | 229.02 | 233.79 | 233.79 | -0.68% | 203,705 |
| Jul 7, 2026 | 235.00 | 240.00 | 230.15 | 235.39 | 235.39 | 0.36% | 246,496 |
| Jul 6, 2026 | 230.32 | 240.00 | 230.32 | 234.54 | 234.54 | -0.61% | 299,166 |
| Jul 3, 2026 | 239.80 | 247.40 | 235.15 | 235.99 | 235.99 | -3.00% | 363,219 |
| Jul 2, 2026 | 236.99 | 243.66 | 234.38 | 243.28 | 243.28 | 4.83% | 1,479,953 |
| Jul 1, 2026 | 225.90 | 232.06 | 224.00 | 232.06 | 232.06 | 5.00% | 388,170 |
| Jun 30, 2026 | 208.75 | 221.01 | 208.75 | 221.01 | 221.01 | 5.00% | 503,422 |
| Jun 29, 2026 | 209.94 | 215.00 | 207.00 | 210.49 | 210.49 | 0.26% | 138,887 |