Prime Focus Limited (NSE:PFOCUS)
India · Delayed Price · Currency is INR 233.00
-8.32 (-3.45%)
Jun 16, 2026, 3:29 PM IST
Prime Focus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 241.32 | 244.99 | 231.00 | 231.00 | - | -4.28% | 103,711 |
| 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 |
| Jun 4, 2026 | 222.00 | 235.42 | 218.50 | 228.76 | 228.76 | 2.03% | 782,144 |
| Jun 3, 2026 | 231.95 | 233.00 | 222.50 | 224.21 | 224.21 | -1.88% | 129,324 |
| Jun 2, 2026 | 227.99 | 234.69 | 222.00 | 228.51 | 228.51 | 0.05% | 305,570 |
| Jun 1, 2026 | 233.40 | 241.00 | 224.01 | 228.39 | 228.39 | -2.15% | 150,057 |
| May 29, 2026 | 235.00 | 249.45 | 230.10 | 233.40 | 233.40 | -2.69% | 184,753 |
| May 27, 2026 | 239.60 | 248.00 | 235.15 | 239.85 | 239.85 | 0.10% | 455,072 |
| May 26, 2026 | 248.00 | 254.60 | 236.00 | 239.60 | 239.60 | -2.84% | 1,144,209 |
| May 25, 2026 | 240.05 | 252.00 | 230.55 | 246.60 | 246.60 | 1.63% | 432,409 |
| 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 |