Focus Lighting and Fixtures Limited (NSE:FOCUS)
India
· Delayed Price · Currency is INR 76.92
-2.54 (-3.20%)
Apr 29, 2026, 3:30 PM IST
NSE:FOCUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 78.01 | 80.39 | 78.00 | 79.46 | 79.46 | 1.16% | 46,376 |
| Apr 27, 2026 | 77.08 | 79.52 | 77.04 | 78.55 | 78.55 | 1.29% | 38,961 |
| Apr 24, 2026 | 79.25 | 81.01 | 76.20 | 77.55 | 77.55 | -4.39% | 116,855 |
| Apr 23, 2026 | 79.05 | 82.25 | 79.05 | 81.11 | 81.11 | 1.37% | 48,217 |
| Apr 22, 2026 | 80.93 | 81.90 | 79.07 | 80.01 | 80.01 | 0.23% | 49,403 |
| Apr 21, 2026 | 79.68 | 82.80 | 79.45 | 79.83 | 79.83 | 0.40% | 55,524 |
| Apr 20, 2026 | 79.35 | 80.50 | 76.66 | 79.51 | 79.51 | 0.30% | 127,811 |
| Apr 17, 2026 | 78.99 | 80.40 | 77.81 | 79.27 | 79.27 | 2.43% | 151,614 |
| Apr 16, 2026 | 77.00 | 78.68 | 75.30 | 77.39 | 77.39 | 4.17% | 162,152 |
| Apr 15, 2026 | 68.51 | 75.94 | 68.51 | 74.29 | 74.29 | 10.29% | 192,344 |
| Apr 13, 2026 | 65.20 | 68.00 | 64.66 | 67.36 | 67.36 | 1.94% | 39,677 |
| Apr 10, 2026 | 66.16 | 67.80 | 65.00 | 66.08 | 66.08 | -0.02% | 94,207 |
| Apr 9, 2026 | 69.00 | 69.00 | 65.63 | 66.09 | 66.09 | -3.46% | 82,881 |
| Apr 8, 2026 | 66.62 | 68.65 | 65.71 | 68.46 | 68.46 | 5.15% | 66,517 |
| Apr 7, 2026 | 65.12 | 66.00 | 63.99 | 65.11 | 65.11 | -0.02% | 76,100 |
| Apr 6, 2026 | 62.49 | 66.01 | 62.00 | 65.12 | 65.12 | 4.21% | 42,434 |
| Apr 2, 2026 | 62.55 | 63.40 | 61.01 | 62.49 | 62.49 | -0.03% | 30,546 |
| Apr 1, 2026 | 58.15 | 63.50 | 58.15 | 62.51 | 62.51 | 7.50% | 50,960 |
| Mar 30, 2026 | 58.00 | 62.40 | 57.25 | 58.15 | 58.15 | -1.32% | 175,312 |
| Mar 27, 2026 | 63.80 | 63.80 | 57.06 | 58.93 | 58.93 | -7.75% | 538,937 |
| Mar 25, 2026 | 65.01 | 66.00 | 63.00 | 63.88 | 63.88 | -1.89% | 159,504 |
| Mar 24, 2026 | 67.70 | 67.70 | 64.41 | 65.11 | 65.11 | 0.31% | 266,164 |
| Mar 23, 2026 | 66.56 | 66.57 | 64.50 | 64.91 | 64.91 | -2.48% | 274,071 |
| Mar 20, 2026 | 66.00 | 67.50 | 66.00 | 66.56 | 66.56 | 0.65% | 167,048 |
| Mar 19, 2026 | 68.38 | 68.38 | 65.75 | 66.13 | 66.13 | -2.81% | 59,727 |
| Mar 18, 2026 | 67.51 | 68.45 | 67.15 | 68.04 | 68.04 | 0.62% | 156,542 |
| Mar 17, 2026 | 68.07 | 68.53 | 66.20 | 67.62 | 67.62 | -0.01% | 72,179 |
| Mar 16, 2026 | 67.00 | 67.81 | 65.43 | 67.63 | 67.63 | 0.48% | 167,711 |
| Mar 13, 2026 | 67.04 | 69.01 | 66.25 | 67.31 | 67.31 | 0.42% | 413,079 |
| Mar 12, 2026 | 66.10 | 68.12 | 65.45 | 67.03 | 67.03 | 0.37% | 115,071 |
| Mar 11, 2026 | 65.31 | 67.93 | 65.11 | 66.78 | 66.78 | 2.28% | 70,796 |
| Mar 10, 2026 | 65.10 | 65.74 | 64.56 | 65.29 | 65.29 | 0.37% | 32,026 |
| Mar 9, 2026 | 64.01 | 65.71 | 63.20 | 65.05 | 65.05 | -0.23% | 68,936 |
| Mar 6, 2026 | 64.00 | 66.13 | 64.00 | 65.20 | 65.20 | -0.11% | 62,020 |
| Mar 5, 2026 | 65.30 | 66.12 | 64.00 | 65.27 | 65.27 | 1.64% | 51,695 |
| Mar 4, 2026 | 63.49 | 64.60 | 61.50 | 64.22 | 64.22 | 0.23% | 60,827 |
| Mar 2, 2026 | 64.50 | 64.97 | 63.00 | 64.07 | 64.07 | -1.91% | 68,396 |
| Feb 27, 2026 | 65.36 | 66.20 | 64.43 | 65.32 | 65.32 | -0.05% | 24,436 |
| Feb 26, 2026 | 65.53 | 66.47 | 64.80 | 65.35 | 65.35 | -0.14% | 33,097 |
| Feb 25, 2026 | 65.16 | 66.31 | 64.51 | 65.44 | 65.44 | 0.43% | 78,218 |
| Feb 24, 2026 | 65.31 | 66.60 | 64.26 | 65.16 | 65.16 | 1.12% | 38,688 |
| Feb 23, 2026 | 64.51 | 65.50 | 64.05 | 64.44 | 64.44 | 0.39% | 36,166 |
| Feb 20, 2026 | 65.13 | 66.69 | 64.00 | 64.19 | 64.19 | -1.43% | 65,727 |
| Feb 19, 2026 | 66.00 | 66.89 | 64.10 | 65.12 | 65.12 | -2.73% | 41,589 |
| Feb 18, 2026 | 66.25 | 68.68 | 65.20 | 66.95 | 66.95 | 1.04% | 47,305 |
| Feb 17, 2026 | 65.13 | 66.88 | 65.13 | 66.26 | 66.26 | 1.10% | 30,034 |
| Feb 16, 2026 | 65.70 | 67.36 | 65.00 | 65.54 | 65.54 | -1.19% | 43,200 |
| Feb 13, 2026 | 67.12 | 67.38 | 65.92 | 66.33 | 66.33 | -1.95% | 41,828 |
| Feb 12, 2026 | 68.11 | 68.95 | 67.20 | 67.65 | 67.65 | -2.96% | 19,763 |
| Feb 11, 2026 | 67.94 | 71.00 | 64.53 | 69.71 | 69.71 | 5.56% | 161,876 |
| Feb 10, 2026 | 67.00 | 70.63 | 63.71 | 66.04 | 66.04 | -1.78% | 247,448 |
| Feb 9, 2026 | 69.60 | 69.78 | 66.51 | 67.24 | 67.24 | -3.42% | 133,351 |
| Feb 6, 2026 | 70.10 | 72.66 | 69.20 | 69.62 | 69.62 | -3.69% | 35,630 |
| Feb 5, 2026 | 70.60 | 73.00 | 70.60 | 72.29 | 72.29 | -1.26% | 15,890 |
| Feb 4, 2026 | 69.75 | 74.58 | 69.75 | 73.21 | 73.21 | 4.96% | 52,925 |
| Feb 3, 2026 | 69.82 | 71.70 | 68.22 | 69.75 | 69.75 | 2.95% | 23,070 |
| Feb 2, 2026 | 68.08 | 69.76 | 66.72 | 67.75 | 67.75 | -0.04% | 32,412 |
| Feb 1, 2026 | 68.56 | 71.68 | 66.14 | 67.78 | 67.78 | -0.88% | 28,409 |
| Jan 30, 2026 | 67.00 | 69.74 | 67.00 | 68.38 | 68.38 | -0.28% | 52,605 |
| Jan 29, 2026 | 71.03 | 71.93 | 67.52 | 68.57 | 68.57 | -3.46% | 56,079 |
| Jan 28, 2026 | 65.40 | 72.49 | 65.40 | 71.03 | 71.03 | 8.44% | 41,411 |
| Jan 27, 2026 | 67.42 | 68.98 | 63.51 | 65.50 | 65.50 | -2.85% | 38,949 |
| Jan 23, 2026 | 70.03 | 70.62 | 66.98 | 67.42 | 67.42 | -3.06% | 28,832 |
| Jan 22, 2026 | 68.00 | 70.80 | 68.00 | 69.55 | 69.55 | 2.82% | 26,041 |
| Jan 21, 2026 | 69.00 | 70.78 | 64.29 | 67.64 | 67.64 | -2.06% | 86,523 |
| Jan 20, 2026 | 73.52 | 73.95 | 68.20 | 69.06 | 69.06 | -6.09% | 50,971 |
| Jan 19, 2026 | 74.00 | 74.82 | 72.04 | 73.54 | 73.54 | 0.84% | 20,352 |
| Jan 16, 2026 | 72.00 | 74.24 | 72.00 | 72.93 | 72.93 | 0.93% | 46,870 |
| Jan 14, 2026 | 73.50 | 73.80 | 72.00 | 72.26 | 72.26 | -0.47% | 37,792 |
| Jan 13, 2026 | 73.22 | 75.88 | 72.00 | 72.60 | 72.60 | -0.67% | 39,868 |
| Jan 12, 2026 | 73.13 | 74.00 | 71.41 | 73.09 | 73.09 | -0.05% | 55,017 |
| Jan 9, 2026 | 78.96 | 78.96 | 72.21 | 73.13 | 73.13 | -4.65% | 77,289 |
| Jan 8, 2026 | 83.83 | 83.83 | 76.00 | 76.70 | 76.70 | -7.20% | 149,952 |
| Jan 7, 2026 | 81.26 | 84.49 | 79.51 | 82.65 | 82.65 | 3.56% | 158,458 |
| Jan 6, 2026 | 73.57 | 81.00 | 73.00 | 79.81 | 79.81 | 8.48% | 196,261 |
| Jan 5, 2026 | 75.65 | 75.65 | 73.20 | 73.57 | 73.57 | -1.55% | 24,490 |
| Jan 2, 2026 | 73.10 | 74.99 | 73.02 | 74.73 | 74.73 | 0.67% | 30,920 |
| Jan 1, 2026 | 75.31 | 75.31 | 73.53 | 74.23 | 74.23 | 0.38% | 26,200 |
| Dec 31, 2025 | 72.99 | 74.89 | 70.00 | 73.95 | 73.95 | 1.32% | 193,863 |
| Dec 30, 2025 | 74.00 | 74.87 | 72.12 | 72.99 | 72.99 | -1.35% | 33,010 |
| Dec 29, 2025 | 73.51 | 76.85 | 73.00 | 73.99 | 73.99 | -1.80% | 55,168 |
| Dec 26, 2025 | 78.13 | 78.13 | 74.79 | 75.35 | 75.35 | 0.27% | 35,369 |
| Dec 24, 2025 | 78.78 | 78.78 | 75.00 | 75.15 | 75.15 | -1.44% | 34,117 |
| Dec 23, 2025 | 77.00 | 79.50 | 74.53 | 76.25 | 76.25 | -2.41% | 52,664 |
| Dec 22, 2025 | 76.49 | 81.89 | 70.00 | 78.13 | 78.13 | 4.37% | 313,275 |
| Dec 19, 2025 | 73.75 | 76.00 | 73.75 | 74.86 | 74.86 | 1.51% | 31,020 |
| Dec 18, 2025 | 75.25 | 76.30 | 72.07 | 73.75 | 73.75 | -1.94% | 43,011 |
| Dec 17, 2025 | 77.53 | 78.89 | 75.00 | 75.21 | 75.21 | -2.75% | 54,728 |
| Dec 16, 2025 | 78.10 | 78.98 | 75.52 | 77.34 | 77.34 | 0.01% | 57,108 |
| Dec 15, 2025 | 84.94 | 85.60 | 76.30 | 77.33 | 77.33 | -4.99% | 111,942 |
| Dec 12, 2025 | 85.50 | 85.50 | 78.01 | 81.39 | 81.39 | -3.46% | 166,799 |
| Dec 11, 2025 | 84.83 | 86.52 | 80.12 | 84.31 | 84.31 | 4.90% | 614,542 |
| Dec 10, 2025 | 68.70 | 80.37 | 67.01 | 80.37 | 80.37 | 19.99% | 507,084 |
| Dec 9, 2025 | 69.00 | 70.37 | 66.20 | 66.98 | 66.98 | -0.06% | 76,565 |
| Dec 8, 2025 | 70.70 | 72.70 | 66.40 | 67.02 | 67.02 | -5.03% | 67,193 |
| Dec 5, 2025 | 71.28 | 73.48 | 70.00 | 70.57 | 70.57 | -0.14% | 31,612 |
| Dec 4, 2025 | 71.28 | 73.66 | 70.01 | 70.67 | 70.67 | -0.79% | 43,547 |
| Dec 3, 2025 | 74.42 | 74.94 | 71.00 | 71.23 | 71.23 | -3.00% | 36,557 |
| Dec 2, 2025 | 73.42 | 75.39 | 72.02 | 73.43 | 73.43 | 0.01% | 56,295 |
| Dec 1, 2025 | 76.00 | 76.00 | 72.72 | 73.42 | 73.42 | -1.37% | 26,934 |