Prime Focus Limited (NSE:PFOCUS)
India · Delayed Price · Currency is INR 290.30
+12.85 (4.63%)
Oct 16, 2026, 3:29 PM IST
Prime Focus Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 282.00 | 296.90 | 278.15 | 290.30 | 290.30 | 4.63% | 5,243,592 |
| Oct 15, 2026 | 281.20 | 283.00 | 275.00 | 277.45 | 277.45 | -1.79% | 3,365,075 |
| Oct 14, 2026 | 280.00 | 286.65 | 276.90 | 282.50 | 282.50 | 1.25% | 4,250,810 |
| Oct 13, 2026 | 280.50 | 281.55 | 271.75 | 279.00 | 279.00 | -1.05% | 4,052,809 |
| Oct 12, 2026 | 261.20 | 303.65 | 261.10 | 281.95 | 281.95 | 7.99% | 19,806,640 |
| Oct 9, 2026 | 272.85 | 273.90 | 257.65 | 261.10 | 261.10 | -3.99% | 4,397,059 |
| Oct 8, 2026 | 282.45 | 285.70 | 270.00 | 271.95 | 271.95 | -4.24% | 4,320,861 |
| Oct 7, 2026 | 294.85 | 296.10 | 265.00 | 284.00 | 284.00 | -2.97% | 8,031,093 |
| Oct 6, 2026 | 285.90 | 297.10 | 281.70 | 292.70 | 292.70 | 2.47% | 4,125,637 |
| Oct 5, 2026 | 303.00 | 303.20 | 282.65 | 285.65 | 285.65 | -5.27% | 4,184,306 |
| Oct 1, 2026 | 315.05 | 319.20 | 297.00 | 301.55 | 301.55 | -4.57% | 3,922,858 |
| Sep 30, 2026 | 318.65 | 326.00 | 313.35 | 316.00 | 316.00 | -0.47% | 3,709,507 |
| Sep 29, 2026 | 316.75 | 321.40 | 310.00 | 317.50 | 317.50 | 0.73% | 3,725,970 |
| Sep 28, 2026 | 316.50 | 328.00 | 313.25 | 315.20 | 315.20 | -0.08% | 3,939,207 |
| Sep 25, 2026 | 316.50 | 323.90 | 306.10 | 315.45 | 315.45 | -1.04% | 4,224,123 |
| Sep 24, 2026 | 329.00 | 335.00 | 315.00 | 318.75 | 318.75 | -5.46% | 4,097,678 |
| Sep 23, 2026 | 362.55 | 362.80 | 333.15 | 337.15 | 337.15 | -5.68% | 6,885,605 |
| Sep 22, 2026 | 352.60 | 362.00 | 346.10 | 357.45 | 357.45 | 1.36% | 4,255,646 |
| Sep 21, 2026 | 347.90 | 355.00 | 339.00 | 352.65 | 352.65 | 2.41% | 4,581,441 |
| Sep 18, 2026 | 335.00 | 347.25 | 334.90 | 344.35 | 344.35 | 2.81% | 5,344,944 |
| Sep 17, 2026 | 320.20 | 342.90 | 317.25 | 334.95 | 334.95 | 4.52% | 6,593,481 |
| Sep 16, 2026 | 323.00 | 333.60 | 313.10 | 320.45 | 320.45 | 0.45% | 2,349,306 |
| Sep 15, 2026 | 310.95 | 323.70 | 310.10 | 319.00 | 319.00 | 2.62% | 1,807,027 |
| Sep 11, 2026 | 310.00 | 315.60 | 307.00 | 310.85 | 310.85 | -0.86% | 313,377 |
| Sep 10, 2026 | 318.45 | 321.00 | 311.15 | 313.55 | 313.55 | -0.87% | 374,526 |
| Sep 9, 2026 | 314.95 | 321.35 | 310.35 | 316.30 | 316.30 | 1.01% | 761,243 |
| Sep 8, 2026 | 315.00 | 324.90 | 309.30 | 313.15 | 313.15 | 0.45% | 2,434,717 |
| Sep 7, 2026 | 309.00 | 315.00 | 301.00 | 311.75 | 311.75 | 1.55% | 1,727,525 |
| 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 |