Focus Lighting

Focus Lighting & Fixtures Ltd Historical Data

NSEBSE

₹64.74

(-1.97%)

Feb 11, 2026|10:59:55 AM

Invest wise with Expert advice

From Date

11/01/2026

To Date

11/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-Jan-2026	73.13	74	71.41	73.09	1,731	39,93,682.35	24,722
13-Jan-2026	73.22	75.88	72	72.6	918	29,24,456.06	17,582
14-Jan-2026	73.5	73.8	72	72.26	1,261	27,62,423.02	12,619
16-Jan-2026	72	74.24	72	72.93	1,032	34,30,498.08	24,503
19-Jan-2026	74	74.82	72.04	73.54	488	14,85,277.89	10,559
20-Jan-2026	73.52	73.95	68.2	69.06	1,259	36,27,359.83	29,499
21-Jan-2026	69	70.78	64.29	67.64	2,119	58,28,141.39	46,859
22-Jan-2026	68	70.8	68	69.55	877	18,20,837.85	13,825
23-Jan-2026	70.03	70.62	66.98	67.42	770	19,63,806.88	20,166
27-Jan-2026	67.42	68.98	63.51	65.5	1,175	26,02,814.16	25,347
28-Jan-2026	65.4	72.49	65.4	71.03	1,391	28,48,499.38	22,482
29-Jan-2026	71.03	71.93	67.52	68.57	1,400	39,01,283.83	30,804
30-Jan-2026	67	69.74	67	68.38	803	35,96,087.03	30,870
01-Feb-2026	68.56	71.68	66.14	67.78	1,495	19,66,358.4	12,763
02-Feb-2026	68.08	69.76	66.72	67.75	821	22,01,053.47	20,228
03-Feb-2026	69.82	71.7	68.22	69.75	590	15,97,837.2	15,740
04-Feb-2026	69.75	74.58	69.75	73.21	1,195	38,40,429.58	32,987
05-Feb-2026	70.6	73	70.6	72.29	402	11,40,437.28	8,243
06-Feb-2026	70.1	72.66	69.2	69.62	691	24,90,908.65	20,655
09-Feb-2026	69.6	69.78	66.51	67.24	1,420	90,07,787.05	81,501
10-Feb-2026	67	70.63	63.71	66.04	2,589	1,64,80,920.99	93,341

Focus Lighting: Related NEWS

No Record Found

Invest wise with Expert advice