Prime Focus Limited (NSE:PFOCUS)
India · Delayed Price · Currency is INR 269.60
-4.70 (-1.71%)
Aug 14, 2026, 3:29 PM IST
Prime Focus Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 213.40 | 217.98 | 205.15 | 209.94 | 209.94 | -1.90% | 285,354 |
| Jun 24, 2026 | 209.80 | 219.00 | 202.54 | 214.01 | 214.01 | 0.38% | 573,048 |
| Jun 23, 2026 | 224.00 | 224.00 | 213.19 | 213.19 | 213.19 | -5.00% | 324,232 |
| Jun 22, 2026 | 230.00 | 231.70 | 223.01 | 224.41 | 224.41 | -3.15% | 385,698 |
| Jun 19, 2026 | 240.00 | 244.90 | 228.74 | 231.72 | 231.72 | -3.76% | 3,030,295 |
| Jun 18, 2026 | 245.00 | 245.00 | 235.40 | 240.77 | 240.77 | -2.07% | 292,825 |
| Jun 17, 2026 | 245.85 | 245.85 | 245.85 | 245.85 | 245.85 | 5.00% | 387,917 |
| Jun 16, 2026 | 241.32 | 244.99 | 231.00 | 234.15 | 234.15 | -2.97% | 169,061 |
| Jun 15, 2026 | 244.00 | 248.90 | 235.00 | 241.32 | 241.32 | 0.86% | 137,752 |
| Jun 12, 2026 | 230.15 | 239.27 | 226.00 | 239.27 | 239.27 | 5.00% | 180,211 |
| Jun 11, 2026 | 221.00 | 234.00 | 221.00 | 227.88 | 227.88 | 0.26% | 372,888 |
| Jun 10, 2026 | 235.00 | 239.70 | 226.00 | 227.28 | 227.28 | -3.56% | 189,577 |
| Jun 9, 2026 | 242.50 | 245.04 | 235.15 | 235.68 | 235.68 | -4.78% | 530,507 |
| Jun 8, 2026 | 252.19 | 252.19 | 243.00 | 247.52 | 247.52 | 3.05% | 689,982 |
| Jun 5, 2026 | 227.00 | 240.19 | 221.20 | 240.19 | 240.19 | 5.00% | 1,009,480 |