Prime Focus Limited (BOM:532748)
India
· Delayed Price · Currency is INR 309.40
-8.85 (-2.78%)
At close: Apr 28, 2026
Prime Focus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 307.10 | 323.95 | 307.10 | 318.25 | 318.25 | 3.58% | 120,019 |
| Apr 24, 2026 | 324.05 | 328.65 | 304.00 | 307.25 | 307.25 | -5.17% | 93,129 |
| Apr 23, 2026 | 334.40 | 334.40 | 321.00 | 324.00 | 324.00 | -2.56% | 47,556 |
| Apr 22, 2026 | 329.05 | 338.85 | 329.05 | 332.50 | 332.50 | 1.40% | 27,410 |
| Apr 21, 2026 | 328.15 | 334.55 | 320.70 | 327.90 | 327.90 | 0.11% | 98,532 |
| Apr 20, 2026 | 347.50 | 352.75 | 325.00 | 327.55 | 327.55 | -4.92% | 63,601 |
| Apr 17, 2026 | 352.20 | 367.25 | 342.50 | 344.50 | 344.50 | -0.76% | 184,459 |
| Apr 16, 2026 | 344.20 | 350.80 | 336.05 | 347.15 | 347.15 | 1.43% | 124,168 |
| Apr 15, 2026 | 344.00 | 353.25 | 335.00 | 342.25 | 342.25 | 1.44% | 79,752 |
| Apr 13, 2026 | 332.90 | 342.00 | 328.20 | 337.40 | 337.40 | 0.88% | 61,669 |
| Apr 10, 2026 | 321.20 | 336.00 | 312.15 | 334.45 | 334.45 | 4.74% | 229,548 |
| Apr 9, 2026 | 336.15 | 345.10 | 316.50 | 319.30 | 319.30 | -5.32% | 230,128 |
| Apr 8, 2026 | 350.00 | 352.95 | 335.00 | 337.25 | 337.25 | -0.69% | 217,000 |
| Apr 7, 2026 | 349.00 | 353.05 | 337.55 | 339.60 | 339.60 | -2.93% | 221,192 |
| Apr 6, 2026 | 330.55 | 358.50 | 328.30 | 349.85 | 349.85 | 5.58% | 539,034 |
| Apr 2, 2026 | 332.45 | 340.00 | 326.00 | 331.35 | 331.35 | -0.97% | 288,963 |
| Apr 1, 2026 | 338.55 | 347.80 | 327.60 | 334.60 | 334.60 | 1.55% | 369,746 |
| Mar 30, 2026 | 325.05 | 343.45 | 317.85 | 329.50 | 329.50 | 1.00% | 559,840 |
| Mar 27, 2026 | 314.40 | 329.80 | 298.75 | 326.25 | 326.25 | 1.86% | 586,165 |
| Mar 25, 2026 | 314.75 | 325.85 | 310.50 | 320.30 | 320.30 | 3.99% | 148,040 |
| Mar 24, 2026 | 288.30 | 312.00 | 285.20 | 308.00 | 308.00 | 8.83% | 474,200 |
| Mar 23, 2026 | 275.85 | 284.50 | 269.45 | 283.00 | 283.00 | 3.08% | 353,479 |
| Mar 20, 2026 | 260.85 | 283.70 | 258.25 | 274.55 | 274.55 | 7.33% | 417,831 |
| Mar 19, 2026 | 261.05 | 267.65 | 254.00 | 255.80 | 255.80 | -3.38% | 264,723 |
| Mar 18, 2026 | 259.05 | 268.25 | 257.40 | 264.75 | 264.75 | 3.22% | 258,074 |
| Mar 17, 2026 | 261.95 | 269.70 | 255.50 | 256.50 | 256.50 | -2.08% | 467,912 |
| Mar 16, 2026 | 258.05 | 268.50 | 256.80 | 261.95 | 261.95 | 1.49% | 338,630 |
| Mar 13, 2026 | 274.70 | 276.70 | 254.95 | 258.10 | 258.10 | -5.99% | 228,025 |
| Mar 12, 2026 | 275.00 | 284.60 | 270.45 | 274.55 | 274.55 | -0.29% | 228,927 |
| Mar 11, 2026 | 280.15 | 283.00 | 272.80 | 275.35 | 275.35 | -1.68% | 159,234 |
| Mar 10, 2026 | 284.45 | 285.15 | 278.00 | 280.05 | 280.05 | 0.96% | 254,540 |
| 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 |