Prime Focus Limited (BOM:532748)
India
· Delayed Price · Currency is INR 186.85
+8.50 (4.77%)
At close: Dec 5, 2025
Prime Focus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 167.05 | 170.30 | 164.95 | 168.85 | 168.85 | 0.21% | 204,146 |
| Oct 10, 2025 | 166.75 | 172.00 | 163.10 | 168.50 | 168.50 | 1.60% | 229,318 |
| Oct 9, 2025 | 178.05 | 178.50 | 162.45 | 165.85 | 165.85 | -6.46% | 309,409 |
| Oct 8, 2025 | 184.75 | 191.60 | 176.75 | 177.30 | 177.30 | -3.59% | 224,963 |
| Oct 7, 2025 | 175.70 | 183.95 | 175.70 | 183.90 | 183.90 | 4.97% | 216,250 |
| Oct 6, 2025 | 177.40 | 179.45 | 172.65 | 175.20 | 175.20 | -0.79% | 95,454 |
| Oct 3, 2025 | 175.35 | 181.00 | 172.50 | 176.60 | 176.60 | 1.70% | 159,328 |
| Oct 1, 2025 | 167.20 | 178.50 | 167.20 | 173.65 | 173.65 | -1.31% | 212,491 |
| Sep 30, 2025 | 184.10 | 185.65 | 175.95 | 175.95 | 175.95 | -4.99% | 316,511 |
| Sep 29, 2025 | 189.70 | 189.70 | 181.45 | 185.20 | 185.20 | 1.15% | 188,355 |
| Sep 26, 2025 | 191.80 | 191.90 | 182.00 | 183.10 | 183.10 | -3.20% | 517,583 |
| Sep 25, 2025 | 191.85 | 198.70 | 188.50 | 189.15 | 189.15 | -1.28% | 313,790 |
| Sep 24, 2025 | 192.95 | 203.75 | 189.00 | 191.60 | 191.60 | -2.04% | 439,380 |
| Sep 23, 2025 | 194.30 | 195.70 | 184.00 | 195.60 | 195.60 | 4.94% | 326,661 |
| Sep 22, 2025 | 189.90 | 190.20 | 182.75 | 186.40 | 186.40 | 1.25% | 118,067 |
| Sep 19, 2025 | 191.95 | 191.95 | 183.45 | 184.10 | 184.10 | -2.70% | 38,807 |
| Sep 18, 2025 | 191.35 | 196.90 | 187.55 | 189.20 | 189.20 | 0.88% | 228,526 |
| Sep 17, 2025 | 191.00 | 192.05 | 186.00 | 187.55 | 187.55 | -1.78% | 81,575 |
| Sep 16, 2025 | 191.60 | 191.75 | 188.05 | 190.95 | 190.95 | -0.24% | 91,366 |
| Sep 15, 2025 | 190.95 | 193.00 | 185.65 | 191.40 | 191.40 | 1.46% | 126,655 |
| Sep 12, 2025 | 192.50 | 192.50 | 185.60 | 188.65 | 188.65 | -0.13% | 401,759 |
| Sep 11, 2025 | 187.95 | 193.10 | 184.85 | 188.90 | 188.90 | -0.37% | 370,155 |
| Sep 10, 2025 | 190.90 | 199.35 | 184.30 | 189.60 | 189.60 | -0.71% | 858,463 |
| Sep 9, 2025 | 191.25 | 191.25 | 180.80 | 190.95 | 190.95 | 9.80% | 1,555,047 |
| Sep 8, 2025 | 171.80 | 173.90 | 171.80 | 173.90 | 173.90 | 9.99% | 12,069,890 |
| Sep 5, 2025 | 152.95 | 158.10 | 150.10 | 158.10 | 158.10 | 9.98% | 881,296 |
| Sep 4, 2025 | 144.65 | 148.10 | 142.25 | 143.75 | 143.75 | 0.95% | 107,955 |
| Sep 3, 2025 | 144.00 | 148.35 | 141.75 | 142.40 | 142.40 | -0.21% | 83,395 |
| Sep 2, 2025 | 142.45 | 146.10 | 141.00 | 142.70 | 142.70 | 1.06% | 37,273 |
| Sep 1, 2025 | 146.00 | 146.00 | 139.40 | 141.20 | 141.20 | -2.62% | 248,456 |
| Aug 29, 2025 | 143.80 | 147.20 | 141.45 | 145.00 | 145.00 | 0.52% | 436,429 |
| Aug 28, 2025 | 146.20 | 147.45 | 143.10 | 144.25 | 144.25 | -1.30% | 60,031 |
| Aug 26, 2025 | 153.10 | 153.10 | 144.20 | 146.15 | 146.15 | -3.59% | 156,646 |
| Aug 25, 2025 | 153.05 | 154.00 | 147.65 | 151.60 | 151.60 | -0.36% | 125,465 |
| Aug 22, 2025 | 161.70 | 161.70 | 151.10 | 152.15 | 152.15 | -5.67% | 377,399 |
| Aug 21, 2025 | 165.35 | 169.95 | 159.55 | 161.30 | 161.30 | -2.95% | 493,124 |
| Aug 20, 2025 | 159.30 | 167.50 | 158.90 | 166.20 | 166.20 | 4.43% | 424,981 |
| Aug 19, 2025 | 157.75 | 160.65 | 155.35 | 159.15 | 159.15 | 0.89% | 243,814 |
| Aug 18, 2025 | 160.45 | 168.00 | 156.40 | 157.75 | 157.75 | -0.72% | 583,681 |
| Aug 14, 2025 | 156.40 | 163.00 | 152.00 | 158.90 | 158.90 | 7.22% | 627,797 |
| Aug 13, 2025 | 148.10 | 154.15 | 146.35 | 148.20 | 148.20 | -1.04% | 219,477 |
| Aug 12, 2025 | 152.75 | 152.95 | 148.00 | 149.75 | 149.75 | -0.86% | 135,887 |
| Aug 11, 2025 | 151.85 | 152.95 | 148.40 | 151.05 | 151.05 | -2.58% | 107,938 |
| Aug 8, 2025 | 155.95 | 162.70 | 150.30 | 155.05 | 155.05 | -1.05% | 347,261 |
| Aug 7, 2025 | 154.80 | 158.85 | 147.85 | 156.70 | 156.70 | 2.69% | 266,753 |
| Aug 6, 2025 | 155.80 | 160.95 | 151.50 | 152.60 | 152.60 | -5.04% | 210,416 |
| Aug 5, 2025 | 154.30 | 163.50 | 151.45 | 160.70 | 160.70 | 4.42% | 170,973 |
| Aug 4, 2025 | 148.75 | 155.60 | 145.00 | 153.90 | 153.90 | 4.94% | 119,919 |
| Aug 1, 2025 | 148.80 | 151.00 | 144.05 | 146.65 | 146.65 | 0.86% | 95,308 |
| Jul 31, 2025 | 145.10 | 151.30 | 143.55 | 145.40 | 145.40 | -3.03% | 61,848 |
| Jul 30, 2025 | 150.20 | 151.70 | 142.70 | 149.95 | 149.95 | -0.17% | 112,612 |
| Jul 29, 2025 | 137.00 | 153.55 | 136.65 | 150.20 | 150.20 | 7.59% | 206,822 |
| Jul 28, 2025 | 147.45 | 153.05 | 138.60 | 139.60 | 139.60 | -5.87% | 111,398 |
| Jul 25, 2025 | 153.00 | 156.20 | 146.30 | 148.30 | 148.30 | -2.98% | 59,940 |
| Jul 24, 2025 | 163.65 | 163.65 | 151.55 | 152.85 | 152.85 | -5.21% | 72,370 |
| Jul 23, 2025 | 161.20 | 162.90 | 155.15 | 161.25 | 161.25 | -0.46% | 156,542 |
| Jul 22, 2025 | 170.05 | 170.65 | 160.10 | 162.00 | 162.00 | -4.96% | 89,544 |
| Jul 21, 2025 | 169.80 | 174.80 | 166.20 | 170.45 | 170.45 | 1.43% | 309,558 |
| Jul 18, 2025 | 171.95 | 171.95 | 161.50 | 168.05 | 168.05 | -1.95% | 124,641 |
| Jul 17, 2025 | 174.55 | 176.60 | 169.50 | 171.40 | 171.40 | -1.78% | 72,847 |
| Jul 16, 2025 | 171.00 | 177.65 | 163.00 | 174.50 | 174.50 | 1.42% | 465,121 |
| Jul 15, 2025 | 180.55 | 180.70 | 171.25 | 172.05 | 172.05 | -1.18% | 275,790 |
| Jul 14, 2025 | 159.45 | 174.20 | 157.10 | 174.10 | 174.10 | 9.91% | 1,245,740 |