Prime Focus Limited (NSE:PFOCUS)
India · Delayed Price · Currency is INR 242.40
-10.00 (-3.96%)
May 22, 2026, 3:30 PM IST
Prime Focus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 252.40 | 252.40 | 240.05 | 242.65 | 242.65 | -3.86% | 253,191 |
| May 21, 2026 | 260.00 | 264.00 | 248.60 | 252.40 | 252.40 | -1.35% | 404,505 |
| May 20, 2026 | 236.40 | 256.00 | 236.00 | 255.85 | 255.85 | 4.92% | 373,426 |
| May 19, 2026 | 223.60 | 247.10 | 223.60 | 243.85 | 243.85 | 3.61% | 1,120,077 |
| May 18, 2026 | 235.35 | 235.35 | 235.35 | 235.35 | 235.35 | -4.99% | 40,298 |
| May 15, 2026 | 247.70 | 247.70 | 247.70 | 247.70 | 247.70 | -4.99% | 122,238 |
| May 14, 2026 | 261.50 | 269.40 | 260.70 | 260.70 | 260.70 | -4.99% | 157,895 |
| May 13, 2026 | 288.80 | 288.80 | 274.40 | 274.40 | 274.40 | -4.99% | 548,185 |
| May 12, 2026 | 290.05 | 298.10 | 282.20 | 288.80 | 288.80 | -0.99% | 793,232 |
| May 11, 2026 | 296.30 | 300.65 | 290.15 | 291.70 | 291.70 | -3.06% | 487,821 |
| May 8, 2026 | 298.00 | 309.45 | 296.10 | 300.90 | 300.90 | -2.24% | 2,575,377 |
| May 7, 2026 | 294.65 | 309.45 | 281.10 | 307.80 | 307.80 | 2.57% | 2,620,525 |
| May 6, 2026 | 312.60 | 312.60 | 293.35 | 300.10 | 300.10 | -3.27% | 957,667 |
| May 5, 2026 | 304.00 | 318.30 | 303.30 | 310.25 | 310.25 | 1.96% | 749,552 |
| May 4, 2026 | 309.05 | 311.70 | 302.05 | 304.30 | 304.30 | -1.82% | 532,958 |
| Apr 30, 2026 | 313.00 | 317.40 | 307.05 | 309.95 | 309.95 | -1.38% | 452,782 |
| Apr 29, 2026 | 311.70 | 320.75 | 299.50 | 314.30 | 314.30 | 1.45% | 1,384,336 |
| Apr 28, 2026 | 319.80 | 322.20 | 307.80 | 309.80 | 309.80 | -2.62% | 648,173 |
| Apr 27, 2026 | 308.00 | 324.40 | 308.00 | 318.15 | 318.15 | 3.67% | 1,340,302 |
| Apr 24, 2026 | 324.95 | 327.65 | 303.10 | 306.90 | 306.90 | -5.28% | 1,326,501 |
| Apr 23, 2026 | 331.95 | 333.75 | 320.50 | 324.00 | 324.00 | -2.56% | 884,765 |
| Apr 22, 2026 | 329.55 | 339.15 | 329.40 | 332.50 | 332.50 | 1.31% | 691,128 |
| Apr 21, 2026 | 329.90 | 334.60 | 320.00 | 328.20 | 328.20 | 0.20% | 1,033,157 |
| Apr 20, 2026 | 348.85 | 352.70 | 324.30 | 327.55 | 327.55 | -5.07% | 1,545,046 |
| Apr 17, 2026 | 354.00 | 367.00 | 342.25 | 345.05 | 345.05 | -0.76% | 2,974,227 |
| Apr 16, 2026 | 345.80 | 351.00 | 335.30 | 347.70 | 347.70 | 1.85% | 2,096,026 |
| Apr 15, 2026 | 343.40 | 352.85 | 335.05 | 341.40 | 341.40 | 1.14% | 1,587,736 |
| Apr 13, 2026 | 329.50 | 342.50 | 327.45 | 337.55 | 337.55 | 0.91% | 1,347,134 |
| Apr 10, 2026 | 321.55 | 336.80 | 312.10 | 334.50 | 334.50 | 4.83% | 2,727,000 |
| Apr 9, 2026 | 339.05 | 345.40 | 317.00 | 319.10 | 319.10 | -5.34% | 3,614,678 |
| Apr 8, 2026 | 350.10 | 352.95 | 335.00 | 337.10 | 337.10 | -1.06% | 4,417,969 |
| Apr 7, 2026 | 346.80 | 353.85 | 338.00 | 340.70 | 340.70 | -2.52% | 3,511,784 |
| Apr 6, 2026 | 331.50 | 359.00 | 328.10 | 349.50 | 349.50 | 5.53% | 8,245,853 |
| Apr 2, 2026 | 332.10 | 339.65 | 325.55 | 331.20 | 331.20 | -1.81% | 3,419,815 |
| Apr 1, 2026 | 337.00 | 347.80 | 331.10 | 337.30 | 337.30 | 2.41% | 4,124,766 |
| Mar 30, 2026 | 324.00 | 343.60 | 317.35 | 329.35 | 329.35 | 0.70% | 7,204,034 |
| Mar 27, 2026 | 316.95 | 329.90 | 298.90 | 327.05 | 327.05 | 2.12% | 5,304,995 |
| Mar 25, 2026 | 312.05 | 325.85 | 310.90 | 320.25 | 320.25 | 3.71% | 3,761,021 |
| Mar 24, 2026 | 285.00 | 312.00 | 284.95 | 308.80 | 308.80 | 9.04% | 6,760,647 |
| Mar 23, 2026 | 275.00 | 284.90 | 269.20 | 283.20 | 283.20 | 2.37% | 5,534,343 |
| 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 |