Prime Focus Limited (BOM:532748)
India
· Delayed Price · Currency is INR 275.65
-2.85 (-1.02%)
At close: Mar 6, 2026
Prime Focus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 271.15 | 279.65 | 264.95 | 277.40 | 277.40 | 0.63% | 267,373 |
| Mar 6, 2026 | 277.85 | 279.30 | 272.55 | 275.65 | 275.65 | -1.02% | 143,426 |
| Mar 5, 2026 | 279.00 | 288.95 | 276.35 | 278.50 | 278.50 | -0.16% | 295,235 |
| Mar 4, 2026 | 271.35 | 284.70 | 270.00 | 278.95 | 278.95 | 1.55% | 380,646 |
| Mar 2, 2026 | 249.95 | 277.95 | 247.70 | 274.70 | 274.70 | 7.83% | 180,988 |
| Feb 27, 2026 | 266.30 | 269.50 | 252.90 | 254.75 | 254.75 | -4.66% | 208,750 |
| Feb 26, 2026 | 273.85 | 274.35 | 264.20 | 267.20 | 267.20 | -1.26% | 208,116 |
| Feb 25, 2026 | 268.20 | 274.80 | 265.60 | 270.60 | 270.60 | 1.05% | 199,715 |
| Feb 24, 2026 | 264.95 | 271.50 | 260.80 | 267.80 | 267.80 | 0.60% | 221,342 |
| Feb 23, 2026 | 265.00 | 267.95 | 259.40 | 266.20 | 266.20 | 2.62% | 272,562 |
| Feb 20, 2026 | 273.65 | 275.40 | 258.00 | 259.40 | 259.40 | -5.21% | 203,924 |
| Feb 19, 2026 | 284.70 | 294.05 | 271.50 | 273.65 | 273.65 | -3.73% | 217,646 |
| Feb 18, 2026 | 273.90 | 287.55 | 272.85 | 284.25 | 284.25 | 3.89% | 411,045 |
| Feb 17, 2026 | 276.50 | 282.70 | 272.00 | 273.60 | 273.60 | -0.98% | 215,216 |
| Feb 16, 2026 | 262.10 | 279.15 | 259.25 | 276.30 | 276.30 | 5.70% | 316,400 |
| Feb 13, 2026 | 259.90 | 277.00 | 256.35 | 261.40 | 261.40 | -0.08% | 389,504 |
| Feb 12, 2026 | 266.95 | 270.75 | 259.20 | 261.60 | 261.60 | -2.61% | 353,603 |
| Feb 11, 2026 | 266.85 | 273.90 | 264.70 | 268.60 | 268.60 | 0.94% | 213,497 |
| Feb 10, 2026 | 276.65 | 283.80 | 264.45 | 266.10 | 266.10 | -4.07% | 644,313 |
| Feb 9, 2026 | 265.50 | 292.00 | 262.95 | 277.40 | 277.40 | 5.40% | 1,177,825 |
| Feb 6, 2026 | 265.45 | 276.65 | 260.60 | 263.20 | 263.20 | -1.48% | 736,588 |
| Feb 5, 2026 | 256.95 | 280.15 | 253.70 | 267.15 | 267.15 | 3.97% | 694,349 |
| Feb 4, 2026 | 259.80 | 267.40 | 247.35 | 256.95 | 256.95 | -0.39% | 739,567 |
| Feb 3, 2026 | 243.05 | 258.50 | 238.00 | 257.95 | 257.95 | 9.86% | 495,299 |
| Feb 2, 2026 | 220.35 | 238.00 | 218.10 | 234.80 | 234.80 | 5.50% | 426,848 |
| Feb 1, 2026 | 225.10 | 229.25 | 216.95 | 222.55 | 222.55 | -0.87% | 191,904 |
| Jan 30, 2026 | 225.65 | 233.00 | 219.15 | 224.50 | 224.50 | -1.01% | 426,344 |
| Jan 29, 2026 | 222.05 | 229.15 | 219.55 | 226.80 | 226.80 | 2.83% | 303,869 |
| Jan 28, 2026 | 222.00 | 232.15 | 212.85 | 220.55 | 220.55 | 1.99% | 525,883 |
| Jan 27, 2026 | 258.95 | 258.95 | 209.30 | 216.25 | 216.25 | -0.64% | 144,375 |
| Jan 23, 2026 | 231.10 | 234.50 | 216.00 | 217.65 | 217.65 | -5.80% | 164,299 |
| Jan 22, 2026 | 221.15 | 238.25 | 220.65 | 231.05 | 231.05 | 5.36% | 381,377 |
| Jan 21, 2026 | 208.00 | 222.25 | 207.85 | 219.30 | 219.30 | 5.48% | 316,958 |
| Jan 20, 2026 | 218.75 | 223.00 | 205.60 | 207.90 | 207.90 | -4.26% | 163,019 |
| Jan 19, 2026 | 235.05 | 235.85 | 216.30 | 217.15 | 217.15 | -7.54% | 129,865 |
| Jan 16, 2026 | 242.40 | 244.70 | 233.85 | 234.85 | 234.85 | -3.07% | 223,457 |
| Jan 14, 2026 | 240.60 | 245.00 | 239.05 | 242.30 | 242.30 | 0.14% | 142,451 |
| Jan 13, 2026 | 242.80 | 250.00 | 239.75 | 241.95 | 241.95 | -0.33% | 499,126 |
| Jan 12, 2026 | 232.00 | 244.15 | 229.70 | 242.75 | 242.75 | 5.61% | 251,802 |
| Jan 9, 2026 | 235.20 | 239.60 | 227.35 | 229.85 | 229.85 | -3.06% | 469,646 |
| Jan 8, 2026 | 238.35 | 245.50 | 217.90 | 237.10 | 237.10 | -1.00% | 672,131 |
| Jan 7, 2026 | 245.35 | 248.00 | 238.10 | 239.50 | 239.50 | -1.94% | 299,052 |
| Jan 6, 2026 | 238.45 | 247.10 | 231.10 | 244.25 | 244.25 | 2.37% | 233,662 |
| Jan 5, 2026 | 234.45 | 246.75 | 233.65 | 238.60 | 238.60 | 2.49% | 138,456 |
| Jan 2, 2026 | 229.50 | 237.25 | 225.50 | 232.80 | 232.80 | 1.46% | 210,419 |
| Jan 1, 2026 | 235.00 | 235.30 | 227.05 | 229.45 | 229.45 | -2.59% | 75,283 |
| Dec 31, 2025 | 238.70 | 243.95 | 233.55 | 235.55 | 235.55 | -2.65% | 174,099 |
| Dec 30, 2025 | 237.10 | 247.60 | 237.00 | 241.95 | 241.95 | 2.07% | 286,495 |
| Dec 29, 2025 | 245.00 | 247.85 | 236.10 | 237.05 | 237.05 | -3.21% | 406,878 |
| Dec 26, 2025 | 244.15 | 247.85 | 239.85 | 244.90 | 244.90 | 1.51% | 276,599 |
| Dec 24, 2025 | 224.55 | 245.00 | 223.00 | 241.25 | 241.25 | 7.72% | 515,951 |
| Dec 23, 2025 | 222.00 | 236.40 | 221.05 | 223.95 | 223.95 | 1.50% | 482,214 |
| Dec 22, 2025 | 221.25 | 226.70 | 218.65 | 220.65 | 220.65 | 0.73% | 467,835 |
| Dec 19, 2025 | 216.15 | 224.80 | 213.65 | 219.05 | 219.05 | 0.23% | 610,193 |
| Dec 18, 2025 | 205.30 | 219.90 | 204.90 | 218.55 | 218.55 | 6.38% | 657,463 |
| Dec 17, 2025 | 216.05 | 216.05 | 201.05 | 205.45 | 205.45 | -3.50% | 400,052 |
| Dec 16, 2025 | 215.45 | 216.50 | 210.55 | 212.90 | 212.90 | 0.19% | 552,753 |
| Dec 15, 2025 | 200.75 | 213.90 | 199.75 | 212.50 | 212.50 | 5.80% | 742,843 |
| Dec 12, 2025 | 200.75 | 205.85 | 198.35 | 200.85 | 200.85 | 0.68% | 504,773 |
| Dec 11, 2025 | 206.30 | 216.00 | 195.45 | 199.50 | 199.50 | -5.43% | 1,873,167 |
| Dec 10, 2025 | 193.10 | 218.00 | 188.45 | 210.95 | 210.95 | 9.61% | 3,055,221 |
| Dec 9, 2025 | 189.00 | 193.70 | 178.95 | 192.45 | 192.45 | 1.56% | 307,156 |
| Dec 8, 2025 | 187.80 | 197.00 | 184.25 | 189.50 | 189.50 | 1.42% | 713,722 |
| Dec 5, 2025 | 178.95 | 188.10 | 178.65 | 186.85 | 186.85 | 4.77% | 400,400 |
| Dec 4, 2025 | 176.85 | 182.00 | 175.15 | 178.35 | 178.35 | 1.54% | 219,095 |
| Dec 3, 2025 | 180.25 | 183.65 | 173.50 | 175.65 | 175.65 | -1.95% | 475,691 |
| Dec 2, 2025 | 175.60 | 181.85 | 174.00 | 179.15 | 179.15 | 1.99% | 749,879 |
| Dec 1, 2025 | 169.55 | 176.45 | 168.40 | 175.65 | 175.65 | 3.63% | 475,438 |
| Nov 28, 2025 | 171.50 | 173.20 | 168.80 | 169.50 | 169.50 | -1.14% | 184,958 |
| Nov 27, 2025 | 172.05 | 176.25 | 170.95 | 171.45 | 171.45 | -0.12% | 259,156 |
| Nov 26, 2025 | 171.95 | 173.70 | 168.90 | 171.65 | 171.65 | 0.62% | 271,605 |
| Nov 25, 2025 | 166.60 | 172.00 | 166.50 | 170.60 | 170.60 | 2.25% | 321,427 |
| Nov 24, 2025 | 167.30 | 171.50 | 165.00 | 166.85 | 166.85 | -0.24% | 631,167 |
| Nov 21, 2025 | 167.90 | 170.65 | 165.60 | 167.25 | 167.25 | -0.39% | 298,125 |
| Nov 20, 2025 | 170.45 | 171.80 | 167.00 | 167.90 | 167.90 | -1.06% | 43,237 |
| Nov 19, 2025 | 172.50 | 173.50 | 169.00 | 169.70 | 169.70 | -1.14% | 89,018 |
| Nov 18, 2025 | 177.80 | 179.00 | 170.95 | 171.65 | 171.65 | -2.17% | 656,869 |
| Nov 17, 2025 | 174.75 | 178.95 | 171.60 | 175.45 | 175.45 | 1.71% | 497,552 |
| Nov 14, 2025 | 166.65 | 175.55 | 166.65 | 172.50 | 172.50 | 3.02% | 313,655 |
| Nov 13, 2025 | 172.85 | 176.75 | 166.80 | 167.45 | 167.45 | -5.34% | 244,420 |
| Nov 12, 2025 | 168.90 | 178.90 | 163.00 | 176.90 | 176.90 | 8.59% | 474,235 |
| Nov 11, 2025 | 170.00 | 171.60 | 161.05 | 162.90 | 162.90 | -3.75% | 451,826 |
| Nov 10, 2025 | 174.20 | 175.00 | 167.40 | 169.25 | 169.25 | -2.14% | 338,974 |
| Nov 7, 2025 | 175.00 | 179.45 | 171.15 | 172.95 | 172.95 | -2.26% | 448,161 |
| Nov 6, 2025 | 179.50 | 184.55 | 175.00 | 176.95 | 176.95 | -1.31% | 532,218 |
| Nov 4, 2025 | 184.20 | 187.00 | 178.50 | 179.30 | 179.30 | -3.52% | 634,447 |
| Nov 3, 2025 | 180.05 | 188.00 | 180.00 | 185.85 | 185.85 | 2.20% | 276,628 |
| Oct 31, 2025 | 177.00 | 189.95 | 177.00 | 181.85 | 181.85 | 2.42% | 353,832 |
| Oct 30, 2025 | 172.20 | 183.10 | 171.70 | 177.55 | 177.55 | 2.36% | 285,068 |
| Oct 29, 2025 | 179.00 | 182.90 | 172.50 | 173.45 | 173.45 | -3.02% | 220,935 |
| Oct 28, 2025 | 178.95 | 183.15 | 174.85 | 178.85 | 178.85 | -0.80% | 407,595 |
| Oct 27, 2025 | 178.60 | 184.00 | 177.10 | 180.30 | 180.30 | 0.95% | 269,637 |
| Oct 24, 2025 | 172.75 | 182.65 | 170.65 | 178.60 | 178.60 | 3.81% | 241,213 |
| Oct 23, 2025 | 172.00 | 173.60 | 168.80 | 172.05 | 172.05 | 0.76% | 140,704 |
| Oct 21, 2025 | 168.60 | 171.50 | 165.85 | 170.75 | 170.75 | 1.61% | 26,881 |
| Oct 20, 2025 | 168.05 | 171.65 | 166.65 | 168.05 | 168.05 | 0.09% | 198,273 |
| Oct 17, 2025 | 168.50 | 171.90 | 166.70 | 167.90 | 167.90 | -0.71% | 157,123 |
| Oct 16, 2025 | 174.75 | 174.75 | 168.55 | 169.10 | 169.10 | -1.40% | 92,087 |
| Oct 15, 2025 | 171.65 | 172.90 | 169.50 | 171.50 | 171.50 | 0.03% | 170,366 |
| Oct 14, 2025 | 170.00 | 173.85 | 167.85 | 171.45 | 171.45 | 1.54% | 206,984 |