Prime Focus share price		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
21-05-2026 Thursday	BSE Sensex : 75,183.36 -135.03 -0.18%		NSE Nifty 50 : 23,654.70 -4.30 -0.02%		USD - INR 1 $ = Rs 96.35	Find Stock
Company:	Prime Focus		MCap (aprox) 19477.4 Crores	Symbol : PFOCUS	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-12.6%	-23.1%	-8.8%	-11.4%	48.3%	161.2%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price "   and " . htm " in the address bar and press enter until you get latest data. ***  Data is for information only. Not BUY or SELL advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
21-05-26	Thu	252.4	-3.45	404.51k	-1.3%
20-05-26	Wed	255.85	12	373.43k	4.9%	Data Update : 8 PM
19-05-26	Tue	243.85	8.5	1.12m	3.6%	21-05-26 : 252.4
18-05-26	Mon	235.35	-12.35	40.3k	-5.0%
15-05-26	Fri	247.7	-13	122.24k	-5.0%	Compared to  :  12-05-26 288.8
14-05-26	Thu	260.7	-13.7	157.9k	-5.0%
13-05-26	Wed	274.4	-14.4	548.19k	-5.0%	7 Days %
12-05-26	Tue	288.8	-2.9	793.23k	-1.0%	-12.6%
11-05-26	Mon	291.7	-9.2	487.82k	-3.1%
08-05-26	Fri	300.9	-6.9	2.58m	-2.2%	Compared to  :  21-04-26 328.2
07-05-26	Thu	307.8	7.7	2.62m	2.6%
06-05-26	Wed	300.1	-10.15	957.67k	-3.3%	1 Month %
05-05-26	Tue	310.25	5.95	749.55k	2.0%	-23.1%
04-05-26	Mon	304.3	-5.65	532.96k	-1.8%	.
30-04-26	Thu	309.95	-4.35	452.78k	-1.4%	Compared to  :  20-03-26 276.65
29-04-26	Wed	314.3	4.5	1.38m	1.5%
28-04-26	Tue	309.8	-8.35	648.17k	-2.6%	2 Months %
27-04-26	Mon	318.15	11.25	1.34m	3.7%	-8.8%
24-04-26	Fri	306.9	-17.1	1.33m	-5.3%
23-04-26	Thu	324	-8.5	884.77k	-2.6%	Compared to  :  20-02-26 284.74
22-04-26	Wed	332.5	4.3	691.13k	1.3%
21-04-26	Tue	328.2	0.65	1.03m	0.2%	3 Months %
20-04-26	Mon	327.55	-17.5	1.55m	-5.1%	-11.4%
17-04-26	Fri	345.05	-2.65	2.97m	-0.8%
16-04-26	Thu	347.7	6.3	2.1m	1.8%	Compared to  :  21-11-25 170.15
15-04-26	Wed	341.4	3.85	1.59m	1.1%
13-04-26	Mon	337.55	3.05	1.35m	0.9%	6 Months %
10-04-26	Fri	334.5	15.4	2.73m	4.8%	48.3%
09-04-26	Thu	319.1	-18	3.61m	-5.3%
08-04-26	Wed	337.1	-3.6	4.42m	-1.1%	Compared to  :  21-05-25 96.63
07-04-26	Tue	340.7	-8.8	3.51m	-2.5%
06-04-26	Mon	349.5	18.3	8.25m	5.5%	1 year %
02-04-26	Thu	331.2	-6.1	3.42m	-1.8%	161.2%
01-04-26	Wed	337.3	7.95	4.12m	2.4%
30-03-26	Mon	329.35	2.3	7.2m	0.7%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
27-03-26	Fri	327.05	6.8	5.3m	2.1%
25-03-26	Wed	320.25	11.45	3.76m	3.7%
24-03-26	Tue	308.8	25.6	6.76m	9.0%
23-03-26	Mon	283.2	6.55	5.53m	2.4%
20-03-26	Fri	276.65	20.5	13.27m	8.0%
19-03-26	Thu	256.15	-8.45	2.29m	-3.2%
18-03-26	Wed	264.6	-6.2	3.16m	3.3%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	270.8	2.77	4.07m	1.0%
26-02-26	Thu	268.03	1.95	4.64m	0.7%
25-02-26	Wed	266.08	6.86	5.71m	2.6%
24-02-26	Tue	259.22	-14.29	3.71m	-5.2%
23-02-26	Mon	273.51	-11.23	3.68m	-3.9%
20-02-26	Fri	284.74	11.37	5.63m	4.2%
19-02-26	Thu	273.37	-2.62	4.65m	-0.9%
18-02-26	Wed	275.99	14.19	7.37m	5.4%
17-02-26	Tue	261.8	-0.11	5.91m	0.0%
16-02-26	Mon	261.91	-6.67	4.25m	-2.5%
13-02-26	Fri	268.58	2.53	4.95m	1.0%
12-02-26	Thu	266.05	-11.27	9.5m	-4.1%
11-02-26	Wed	277.32	14.65	19.13m	5.6%
10-02-26	Tue	262.67	-4.71	14.86m	-1.8%
09-02-26	Mon	267.38	11.09	11.14m	4.3%
06-02-26	Fri	256.29	-1.17	12.41m	-0.5%
05-02-26	Thu	257.46	21.72	9.62m	9.2%
04-02-26	Wed	235.74	13.94	9.57m	6.3%
03-02-26	Tue	221.8	-3.83	2.26m	-1.7%
02-02-26	Mon	225.63	-1.34	6.49m	-0.6%
01-02-26	Sun	226.97	6.44	5.77m	2.9%
30-01-26	Fri	220.53	4.41	8.28m	2.0%
29-01-26	Thu	216.12	-1.4	3.41m	-0.6%
28-01-26	Wed	217.52	-13.6	3.91m	-5.9%
27-01-26	Tue	231.12	11.98	7.83m	5.5%
23-01-26	Fri	219.14	10.91	4.71m	5.2%
22-01-26	Thu	208.23	-9.12	3.05m	-4.2%
21-01-26	Wed	217.35	-17.8	4.58m	-7.6%
20-01-26	Tue	235.15	-6.69	3.44m	-2.8%
19-01-26	Mon	241.84	-0.61	2.98m	-0.3%
16-01-26	Fri	242.45	-0.3	10.17m	-0.1%
14-01-26	Wed	242.75	12.53	6.13m	5.4%
13-01-26	Tue	230.22	-6.22	4.41m	-2.6%
12-01-26	Mon	236.44	-2.96	8.05m	-1.2%
09-01-26	Fri	239.4	-4.93	5.69m	-2.0%
08-01-26	Thu	244.33	5.33	6.35m	2.2%
07-01-26	Wed	239	6.02	3.39m	2.6%
06-01-26	Tue	232.98	3.66	2.77m	1.6%
05-01-26	Mon	229.32	-6.25	1.65m	-2.7%
02-01-26	Fri	235.57	-6.29	2.01m	-2.6%
01-01-26	Thu	241.86	4.72	5.35m	2.0%
31-12-25	Wed	237.14	-7.74	5m	-3.2%
30-12-25	Tue	244.88	3.5	4.76m	1.4%
29-12-25	Mon	241.38	17.16	7.53m	7.7%
26-12-25	Fri	224.22	3.5	7.53m	1.6%
24-12-25	Wed	220.72	0.98	7.21m	0.4%
23-12-25	Tue	219.74	1.32	9.12m	0.6%
22-12-25	Mon	218.42	13.13	11.99m	6.4%
19-12-25	Fri	205.29	-7.63	9.74m	-3.6%
18-12-25	Thu	212.92	0.59	11.2m	0.3%
17-12-25	Wed	212.33	11.44	10.94m	5.7%
16-12-25	Tue	200.89	1.23	10.66m	0.6%
15-12-25	Mon	199.66	-10.88	22.79m	-5.2%
12-12-25	Fri	210.54	18.02	35.36m	9.4%
11-12-25	Thu	192.52	3.43	8.47m	1.8%
10-12-25	Wed	189.09	2.64	9.82m	1.4%
09-12-25	Tue	186.45	8.45	8.49m	4.7%
08-12-25	Mon	178	1.82	3.26m	1.0%
05-12-25	Fri	176.18	-3.22	7.14m	-1.8%
04-12-25	Thu	179.4	4.33	8m	2.5%
03-12-25	Wed	175.07	5.34	4.55m	3.1%
02-12-25	Tue	169.73	-1.59	1.7m	-0.9%
01-12-25	Mon	171.32	0.1	2.1m	0.1%
28-11-25	Fri	171.22	1.1	1.86m	0.6%
27-11-25	Thu	170.12	3.93	3.81m	2.4%
26-11-25	Wed	166.19	-1.25	3.53m	-0.7%
25-11-25	Tue	167.44	-0.61	1.39m	-0.4%
24-11-25	Mon	168.05	-2.1	666.19k	-1.2%
21-11-25	Fri	170.15	-1.37	2.11m	-0.8%
20-11-25	Thu	171.52	-3.35	3.63m	-1.9%
19-11-25	Wed	174.87	2.2	4.53m	1.3%
18-11-25	Tue	172.67	4.98	3.86m	3.0%
17-11-25	Mon	167.69	-9.41	2.89m	-5.3%
14-11-25	Fri	177.1	14.39	6.4m	8.8%
13-11-25	Thu	162.71	-6.45	3.42m	-3.8%
12-11-25	Wed	169.16	-3.8	3.15m	-2.2%
11-11-25	Tue	172.96	-3.95	2.91m	-2.2%
10-11-25	Mon	176.91	-2.98	4.51m	-1.7%
07-11-25	Fri	179.89	-6.26	3.51m	-3.4%
06-11-25	Thu	186.15	4.25	3.45m	2.3%
04-11-25	Tue	181.9	4.25	4.76m	2.4%
03-11-25	Mon	177.65	3.85	3.66m	2.2%
31-10-25	Fri	173.8	-4.83	2.59m	-2.7%
30-10-25	Thu	178.63	-1.47	2.84m	-0.8%
29-10-25	Wed	180.1	1.61	3.09m	0.9%
28-10-25	Tue	178.49	6.48	3.64m	3.8%
27-10-25	Mon	172.01	1.13	1.63m	0.7%
24-10-25	Fri	170.88	2.68	576.82k	1.6%
23-10-25	Thu	168.2	0.59	1.54m	0.4%
21-10-25	Tue	167.61	-1.49	1.36m	-0.9%
20-10-25	Mon	169.1	-2.42	1.3m	-1.4%
17-10-25	Fri	171.52	-0.06	1.57m	0.0%
16-10-25	Thu	171.58	2.71	2.8m	1.6%
15-10-25	Wed	168.87	0.69	2.08m	0.4%
14-10-25	Tue	168.18	1.91	4.34m	1.1%
13-10-25	Mon	166.27	-11.62	4.39m	-6.5%
10-10-25	Fri	177.89	-6.2	3.7m	-3.4%
09-10-25	Thu	184.09	8.63	3.88m	4.9%
08-10-25	Wed	175.46	-0.95	1.25m	-0.5%
07-10-25	Tue	176.41	3.03	1.47m	1.7%
06-10-25	Mon	173.38	-2.56	3.22m	-1.5%
03-10-25	Fri	175.94	-9.26	2.48m	-5.0%
01-10-25	Wed	185.2	1.79	2.05m	1.0%
30-09-25	Tue	183.41	-6.79	3.4m	-3.6%
29-09-25	Mon	190.2	-1.14	3.64m	-0.6%
26-09-25	Fri	191.34	-4.26	5.31m	-2.2%
25-09-25	Thu	195.6	9.07	5.28m	4.9%
24-09-25	Wed	186.53	2.51	1.06m	1.4%
23-09-25	Tue	184.02	-5.61	832.39k	-3.0%
22-09-25	Mon	189.63	1.87	4.93m	1.0%
19-09-25	Fri	187.76	-2.94	860.54k	-1.5%
18-09-25	Thu	190.7	-0.6	775.32k	-0.3%
17-09-25	Wed	191.3	2.41	2.45m	1.3%
16-09-25	Tue	188.89	-0.15	2.53m	-0.1%
15-09-25	Mon	189.04	-0.17	2.93m	-0.1%
12-09-25	Fri	189.21	-1.8	11.51m	-0.9%
11-09-25	Thu	191.01	16.81	16.65m	9.6%
10-09-25	Wed	174.2	15.83	1.05m	10.0%
09-09-25	Tue	158.37	14.39	2.78m	10.0%
08-09-25	Mon	143.98	1.97	3.25m	1.4%
05-09-25	Fri	142.01	-1.25	1.97m	-0.9%
04-09-25	Thu	143.26	1.63	1.11m	1.2%
03-09-25	Wed	141.63	-3.11	1.68m	-2.1%
02-09-25	Tue	144.74	0.79	1.88m	0.5%
01-09-25	Mon	143.95	-2.21	507.41k	-1.5%
29-08-25	Fri	146.16	-5.58	851.21k	-3.7%
28-08-25	Thu	151.74	-0.23	917.84k	-0.2%
26-08-25	Tue	151.97	-9.45	2.68m	-5.9%
25-08-25	Mon	161.42	-4.81	3.8m	-2.9%
22-08-25	Fri	166.23	7.09	3.97m	4.5%
21-08-25	Thu	159.14	0.31	1.9m	0.2%
20-08-25	Wed	158.83	-0.16	4.93m	-0.1%
19-08-25	Tue	158.99	10.88	7.83m	7.3%
18-08-25	Mon	148.11	-0.91	1.37m	-0.6%
14-08-25	Thu	149.02	-2.36	632.23k	-1.6%
13-08-25	Wed	151.38	-3.02	1.36m	-2.0%
12-08-25	Tue	154.4	-2.42	3.32m	-1.5%
11-08-25	Mon	156.82	4.14	1.74m	2.7%
08-08-25	Fri	152.68	-7.83	1.47m	-4.9%
07-08-25	Thu	160.51	6.41	1.96m	4.2%
06-08-25	Wed	154.1	7.59	1.29m	5.2%
05-08-25	Tue	146.51	1.44	1.15m	1.0%
04-08-25	Mon	145.07	-4.69	1.08m	-3.1%
01-08-25	Fri	149.76	-0.69	1.79m	-0.5%
31-07-25	Thu	150.45	10.95	3.51m	7.8%
30-07-25	Wed	139.5	-8.18	1.95m	-5.5%
29-07-25	Tue	147.68	-5.26	660.81k	-3.4%
28-07-25	Mon	152.94	-8.08	463.94k	-5.0%
25-07-25	Fri	161.02	-0.52	925.93k	-0.3%
24-07-25	Thu	161.54	-8.39	851.95k	-4.9%
23-07-25	Wed	169.93	1.51	3.03m	0.9%
22-07-25	Tue	168.42	-2.23	1.55m	-1.3%
21-07-25	Mon	170.65	-3.93	649.77k	-2.3%
18-07-25	Fri	174.58	2.56	2.29m	1.5%
17-07-25	Thu	172.02	-1.47	2.2m	-0.8%
16-07-25	Wed	173.49	15.5	5.19m	9.8%
15-07-25	Tue	157.99	-1.22	820.18k	-0.8%
14-07-25	Mon	159.21	-0.36	438.09k	-0.2%
11-07-25	Fri	159.57	-4.2	1.23m	-2.6%
10-07-25	Thu	163.77	-3.96	1.04m	-2.4%
09-07-25	Wed	161.98	1.79	1.07m	1.1%
08-07-25	Tue	165.94	6.21	4.32m	3.9%
07-07-25	Mon	159.73	-3.89	2.4m	-2.4%
04-07-25	Fri	163.62	13.93	7.63m	9.3%
03-07-25	Thu	149.69	10.86	9.35m	7.8%
02-07-25	Wed	138.83	2	5.65m	1.5%
01-07-25	Tue	136.83	22.8	20.96m	20.0%
30-06-25	Mon	114.03	0.56	2.34m	0.5%
27-06-25	Fri	113.47	0.4	868.6k	0.4%
26-06-25	Thu	113.07	-1.18	1.96m	-1.0%
25-06-25	Wed	114.25	-0.65	668.07k	-0.6%
24-06-25	Tue	114.9	-5.54	558.33k	-4.6%
23-06-25	Mon	120.44	-10.54	653.4k	-8.0%
20-06-25	Fri	130.98	12.21	1m	10.3%
19-06-25	Thu	118.77	-3.58	181.69k	-2.9%
18-06-25	Wed	122.35	-0.71	97.33k	-0.6%
17-06-25	Tue	123.06	-2.97	138.05k	-2.4%
16-06-25	Mon	126.03	-3.33	447.49k	-2.6%
13-06-25	Fri	129.36	6.47	958.18k	5.3%
12-06-25	Thu	122.89	2.04	432.04k	1.7%
11-06-25	Wed	120.85	4.09	479.61k	3.5%
10-06-25	Tue	116.76	0.6	194.73k	0.5%
09-06-25	Mon	116.16	1.37	194.84k	1.2%
06-06-25	Fri	114.79	5.36	531.57k	4.9%
05-06-25	Thu	109.43	2.51	716.17k	2.3%
04-06-25	Wed	106.92	-3.73	1.34m	-3.4%
03-06-25	Tue	110.65	-0.55	148.09k	-0.5%
02-06-25	Mon	111.2	5.39	336.24k	5.1%
30-05-25	Fri	105.81	-3.88	241.2k	-3.5%
29-05-25	Thu	109.69	4.47	2.97m	4.2%
28-05-25	Wed	105.22	3.07	146.13k	3.0%
27-05-25	Tue	102.15	3.01	97.38k	3.0%
26-05-25	Mon	99.14	3.74	45.08k	3.9%
23-05-25	Fri	95.4	-0.69	40.9k	-0.7%
22-05-25	Thu	96.09	-0.54	53.31k	-0.6%
21-05-25	Wed	96.63	-1.54	83.18k	-1.6%
20-05-25	Tue	98.17	1.11	73.62k	1.1%