Focus Lighting

Focus Lighting & Fixtures Ltd Historical Data

NSEBSE

₹67

(2.62%)

Mar 11, 2026|11:39:29 AM

Invest wise with Expert advice

From Date

11/02/2026

To Date

11/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
11-Feb-2026	67.94	71	64.53	69.71	1,875	1,09,68,599.91	72,589
12-Feb-2026	68.11	68.95	67.2	67.65	404	13,40,691.21	12,062
13-Feb-2026	67.12	67.38	65.92	66.33	485	27,78,472.5	29,353
16-Feb-2026	65.7	67.36	65	65.54	692	28,41,225.92	27,588
17-Feb-2026	65.13	66.88	65.13	66.26	585	19,84,824.07	15,062
18-Feb-2026	66.25	68.68	65.2	66.95	627	31,68,115.7	22,964
19-Feb-2026	66	66.89	64.1	65.12	713	27,38,812.46	27,844
20-Feb-2026	65.13	66.69	64	64.19	1,667	42,73,064.43	33,002
23-Feb-2026	64.51	65.5	64.05	64.44	662	23,35,380.45	21,455
24-Feb-2026	65.31	66.6	64.26	65.16	638	25,04,854.63	22,429
25-Feb-2026	65.16	66.31	64.51	65.44	901	50,88,737.54	39,019
26-Feb-2026	65.53	66.47	64.8	65.35	237	21,76,386.55	21,057
27-Feb-2026	65.36	66.2	64.43	65.32	552	15,93,041.25	16,374
02-Mar-2026	64.5	64.97	63	64.07	869	43,59,275.87	31,833
04-Mar-2026	63.49	64.6	61.5	64.22	764	38,62,515.76	30,943
05-Mar-2026	65.3	66.12	64	65.27	628	33,63,923.75	17,481
06-Mar-2026	64	66.13	64	65.2	1,316	40,50,805.53	23,814
09-Mar-2026	64.01	65.71	63.2	65.05	674	44,73,905.32	41,028
10-Mar-2026	65.1	65.74	64.56	65.29	352	20,90,798.98	19,801

Focus Lighting: Related NEWS

No Record Found

Invest wise with Expert advice