Prime Focus

PRFO
🏛️ india →
173.65
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 71.70 71.70 69.75 70.45 0.0M
2021-12-30 68.15 70.50 67.30 68.30 0.0M
2021-12-29 69.25 70.60 68.10 68.85 0.0M
2021-12-28 65.30 68.50 64.35 68.15 0.0M
2021-12-27 65.55 66.40 64.80 65.45 0.0M
2021-12-24 65.70 68.60 65.50 66.55 0.0M
2021-12-23 66.85 68.70 66.50 68.50 0.0M
2021-12-22 65.85 67.40 65.00 65.60 0.0M
2021-12-21 65.00 66.85 63.00 65.10 0.0M
2021-12-20 67.00 67.00 64.50 64.50 0.0M
2021-12-17 70.65 70.65 67.60 67.85 0.0M
2021-12-16 71.80 72.40 70.40 70.60 0.0M
2021-12-15 72.80 75.00 71.00 71.25 0.0M
2021-12-14 72.15 75.00 71.60 71.80 0.0M
2021-12-13 75.50 76.60 72.00 72.50 0.0M
2021-12-10 74.85 76.70 73.75 74.45 0.0M
2021-12-09 76.80 77.05 74.05 74.30 0.0M
2021-12-08 78.75 79.05 75.70 76.05 0.0M
2021-12-07 77.35 80.70 75.90 79.30 0.0M
2021-12-06 83.95 83.95 76.25 77.05 0.0M
2021-12-03 73.20 80.25 73.20 80.25 0.0M
2021-12-02 73.00 76.50 72.00 76.45 0.0M
2021-12-01 72.65 74.00 70.35 72.90 0.0M
2021-11-30 70.80 74.25 70.80 72.15 0.0M
2021-11-29 69.25 73.75 68.25 70.75 0.0M
2021-11-26 70.60 73.00 69.45 70.85 0.0M
2021-11-25 74.15 76.10 71.10 72.85 0.0M
2021-11-24 69.25 73.20 67.35 72.50 0.0M
2021-11-23 68.95 71.50 68.50 69.75 0.0M
2021-11-22 70.75 73.00 68.25 72.05 0.0M
2021-11-18 73.75 74.45 69.35 71.70 0.0M
2021-11-17 73.90 76.00 70.00 72.90 0.0M
2021-11-16 73.30 74.50 71.00 72.40 0.0M
2021-11-15 77.00 78.30 74.70 74.70 0.0M
2021-11-12 79.90 80.60 77.90 78.60 0.0M
2021-11-11 78.25 78.55 76.50 78.55 0.0M
2021-11-10 78.00 79.00 76.25 77.35 0.0M
2021-11-09 78.95 79.20 76.90 77.90 0.0M
2021-11-08 79.65 79.85 77.10 78.25 0.0M
2021-11-04 76.20 80.50 75.70 79.30 0.0M
2021-11-03 79.70 79.70 75.50 77.40 0.0M
2021-11-02 83.90 83.90 77.75 79.15 0.0M
2021-11-01 79.50 84.75 79.25 80.05 0.0M
2021-10-29 81.25 82.50 77.50 80.75 0.0M
2021-10-28 82.20 83.30 79.35 80.25 0.0M
2021-10-27 82.20 84.00 80.55 83.50 0.0M
2021-10-26 83.50 83.75 80.20 81.85 0.0M
2021-10-25 79.50 83.90 78.50 83.15 0.0M
2021-10-22 88.95 88.95 81.50 82.00 0.0M
2021-10-21 78.80 87.00 78.80 85.75 0.0M
2021-10-20 82.90 82.90 82.90 82.90 0.0M
2021-10-19 96.35 96.35 87.25 87.25 0.1M
2021-10-18 91.65 91.80 85.75 91.80 0.0M
2021-10-14 86.80 87.45 81.50 87.45 0.0M
2021-10-13 82.90 83.30 79.45 83.30 0.0M
2021-10-12 76.30 79.35 74.25 79.35 0.0M
2021-10-11 75.60 75.60 72.20 75.60 0.0M
2021-10-08 73.65 74.80 71.75 72.00 0.0M
2021-10-07 75.80 76.80 71.95 72.50 0.0M
2021-10-06 75.80 76.60 73.40 74.45 0.0M
2021-10-05 77.05 77.85 74.75 74.95 0.0M
2021-10-04 74.80 77.45 74.50 76.50 0.0M
2021-10-01 73.15 75.00 70.65 74.20 0.0M
2021-09-30 77.65 77.65 72.55 73.85 0.0M
2021-09-29 71.45 74.65 70.00 74.65 0.0M
2021-09-28 71.10 74.50 70.10 71.10 0.0M
2021-09-27 77.60 79.90 73.75 73.75 0.0M
2021-09-24 81.00 81.00 77.15 77.60 0.0M
2021-09-23 80.65 84.55 79.20 79.90 0.0M
2021-09-22 81.90 83.75 76.95 82.55 0.0M
2021-09-21 82.50 82.50 79.05 79.80 0.0M
2021-09-20 84.75 85.00 83.20 83.20 0.0M
2021-09-17 89.60 91.00 83.40 87.55 0.0M
2021-09-16 81.45 87.85 80.25 87.50 0.1M
2021-09-15 82.95 88.00 82.95 83.70 0.2M
2021-09-14 96.40 96.40 87.30 87.30 0.1M
2021-09-13 91.85 91.85 91.85 91.85 0.0M
2021-09-09 87.50 87.50 87.50 87.50 0.0M
2021-09-08 83.35 83.35 83.35 83.35 0.0M
2021-09-07 79.40 79.40 79.40 79.40 0.0M
2021-09-06 75.65 75.65 75.65 75.65 0.0M
2021-09-03 72.05 72.05 70.75 72.05 0.0M
2021-09-02 66.70 68.65 65.65 68.65 0.0M
2021-09-01 68.20 72.20 65.40 65.40 0.0M
2021-08-31 63.25 68.80 62.30 68.80 0.4M
2021-08-30 70.50 70.50 65.05 65.55 0.0M
2021-08-27 71.65 72.10 68.35 68.45 0.0M
2021-08-26 68.95 73.30 67.80 71.90 0.2M
2021-08-25 69.05 70.65 65.50 70.10 0.1M
2021-08-24 65.50 67.30 58.80 67.30 0.1M
2021-08-23 61.20 61.20 59.40 61.20 0.2M
2021-08-20 55.65 55.65 55.10 55.65 0.1M
2021-08-18 52.25 52.25 50.00 50.60 0.0M
2021-08-17 51.75 51.75 50.05 50.50 0.0M
2021-08-16 55.80 55.80 50.90 51.70 0.0M
2021-08-13 53.85 56.90 53.85 56.50 0.0M
2021-08-12 53.00 54.00 51.05 53.65 0.0M
2021-08-11 54.35 54.55 48.55 50.55 0.0M
2021-08-10 59.35 59.35 53.50 53.90 0.0M
2021-08-09 55.05 57.55 55.05 56.65 0.0M
2021-08-06 58.60 58.60 54.00 55.50 0.0M
2021-08-05 59.95 60.60 57.40 58.45 0.0M
2021-08-04 62.30 63.85 58.95 59.25 0.0M
2021-08-03 61.55 62.35 60.30 60.85 0.0M
2021-08-02 62.90 63.55 60.15 61.75 0.0M
2021-07-30 60.75 62.75 60.50 60.55 0.0M
2021-07-29 58.10 61.90 58.10 61.00 0.0M
2021-07-28 61.60 62.15 58.55 59.35 0.0M
2021-07-27 64.00 64.25 60.10 61.05 0.0M
2021-07-26 63.30 64.50 62.00 63.15 0.0M
2021-07-23 60.00 61.45 58.10 61.45 0.0M
2021-07-22 58.30 60.05 56.40 58.55 0.0M
2021-07-20 62.25 62.25 58.80 58.80 0.0M
2021-07-19 62.25 62.25 59.35 61.85 0.0M
2021-07-16 59.75 59.85 56.50 59.30 0.0M
2021-07-15 57.70 59.00 56.20 57.00 0.0M
2021-07-14 57.10 58.00 55.75 56.45 0.0M
2021-07-13 57.25 57.65 56.20 56.35 0.0M
2021-07-12 57.85 57.85 56.15 56.55 0.0M
2021-07-09 57.65 58.35 56.10 57.95 0.0M
2021-07-08 57.45 58.40 56.50 57.15 0.0M
2021-07-07 56.10 57.70 56.05 57.60 0.0M
2021-07-06 57.30 57.30 56.00 56.15 0.0M
2021-07-05 57.45 58.90 56.05 56.15 0.0M
2021-07-02 60.95 60.95 57.95 59.00 0.0M
2021-07-01 59.55 61.00 59.55 60.95 0.0M
2021-06-30 62.15 63.00 59.15 61.00 0.0M
2021-06-29 59.95 62.20 59.50 62.15 0.0M
2021-06-28 60.00 61.75 58.05 59.35 0.0M
2021-06-25 59.60 60.00 57.70 58.85 0.0M
2021-06-24 60.40 60.40 58.00 59.75 0.0M
2021-06-23 59.90 59.90 58.75 59.60 0.0M
2021-06-22 60.00 61.00 58.25 59.05 0.0M
2021-06-21 60.15 60.35 58.15 59.50 0.0M
2021-06-18 60.30 62.65 58.90 59.95 0.0M
2021-06-17 62.20 62.20 60.55 62.00 0.0M
2021-06-16 61.15 63.80 61.05 63.15 0.0M
2021-06-15 61.55 63.80 61.10 63.25 0.0M
2021-06-14 63.95 64.00 61.05 62.55 0.0M
2021-06-11 62.90 65.00 61.25 62.70 0.0M
2021-06-10 62.00 63.90 61.10 62.95 0.0M
2021-06-09 62.75 64.00 61.00 62.00 0.0M
2021-06-08 63.00 63.00 61.60 62.75 0.0M
2021-06-07 62.60 64.95 61.60 63.05 0.0M
2021-06-04 62.40 63.45 61.05 62.60 0.0M
2021-06-03 61.20 63.45 61.05 62.40 0.0M
2021-06-02 60.90 62.60 60.15 62.35 0.0M
2021-06-01 60.75 62.30 60.70 61.65 0.0M
2021-05-31 61.95 62.95 60.30 61.70 0.0M
2021-05-28 63.80 63.95 61.55 62.15 0.0M
2021-05-27 62.50 64.50 62.50 64.20 0.0M
2021-05-26 68.65 68.65 62.70 64.25 0.0M
2021-05-25 63.80 66.80 61.55 65.40 0.0M
2021-05-24 62.95 64.00 61.10 63.70 0.0M
2021-05-21 61.10 63.00 60.20 61.95 0.0M
2021-05-20 61.50 63.30 60.65 62.10 0.0M
2021-05-19 62.80 63.00 60.40 61.90 0.0M
2021-05-18 63.00 63.80 61.10 61.80 0.0M
2021-05-17 63.10 64.70 60.00 63.65 0.0M
2021-05-14 65.80 65.80 63.10 63.10 0.0M
2021-05-12 64.00 66.85 63.00 66.40 0.0M
2021-05-11 64.60 66.80 62.35 65.75 0.0M
2021-05-10 64.35 66.00 63.10 64.00 0.0M
2021-05-07 67.45 67.45 63.50 64.35 0.0M
2021-05-06 65.40 67.45 63.50 65.25 0.0M
2021-05-05 66.90 66.90 63.15 65.50 0.0M
2021-05-04 67.35 67.95 64.55 65.40 0.0M
2021-05-03 65.80 68.40 64.00 66.00 0.0M
2021-04-30 70.70 70.70 65.10 65.70 0.0M
2021-04-29 67.70 71.70 67.50 67.65 0.0M
2021-04-28 67.75 72.95 67.75 69.60 0.0M
2021-04-27 74.60 74.60 68.20 71.30 0.0M
2021-04-26 69.00 74.40 69.00 71.05 0.0M
2021-04-23 74.90 74.90 70.30 70.90 0.0M
2021-04-22 69.10 75.80 69.10 73.40 0.0M
2021-04-20 67.15 70.50 67.15 69.25 0.0M
2021-04-19 69.00 70.00 62.15 67.00 0.0M
2021-04-16 63.50 71.75 63.50 69.40 0.0M
2021-04-15 64.50 64.50 61.20 62.95 0.0M
2021-04-13 65.00 65.75 63.75 64.10 0.0M
2021-04-12 67.40 67.40 63.40 63.95 0.0M
2021-04-09 69.75 70.95 64.65 68.25 0.0M
2021-04-08 68.80 72.05 67.85 68.70 0.0M
2021-04-07 71.00 74.90 67.45 68.15 0.0M
2021-04-06 62.00 71.75 59.40 70.30 0.1M
2021-04-05 60.70 60.95 53.00 59.80 0.0M
2021-04-01 58.15 61.45 57.25 60.60 0.0M
2021-03-31 59.05 59.05 57.40 57.40 0.0M
2021-03-30 60.55 60.55 57.85 58.20 0.0M
2021-03-26 60.35 62.95 57.20 59.90 0.0M
2021-03-25 53.25 63.15 50.75 60.20 0.0M
2021-03-24 56.20 56.20 53.35 53.90 0.0M
2021-03-23 57.70 58.45 56.10 56.35 0.0M
2021-03-22 61.35 61.35 56.50 56.90 0.0M
2021-03-19 57.00 58.40 55.95 58.20 0.0M
2021-03-18 58.10 60.00 54.60 56.85 0.0M
2021-03-17 61.00 61.35 57.50 58.10 0.0M
2021-03-16 60.55 62.70 57.55 60.40 0.0M
2021-03-15 62.65 62.70 57.80 59.55 0.0M
2021-03-12 62.55 65.10 60.80 61.50 0.0M
2021-03-10 63.60 64.90 61.40 62.05 0.0M
2021-03-09 68.00 68.35 63.50 64.05 0.0M
2021-03-08 72.50 73.90 65.05 68.90 0.6M
2021-03-05 70.10 73.00 63.55 72.50 1.4M
2021-03-04 67.95 73.60 64.65 71.00 0.1M
2021-03-03 58.15 68.80 56.00 68.80 0.9M
2021-03-02 57.40 59.30 55.75 57.35 0.1M
2021-03-01 61.45 61.90 56.60 57.30 0.1M
2021-02-26 61.25 66.65 57.20 59.55 0.1M
2021-02-25 51.70 62.20 50.85 61.25 0.1M
2021-02-24 53.10 53.10 50.05 52.30 0.0M
2021-02-23 50.70 52.90 50.70 52.50 0.0M
2021-02-22 49.50 53.35 49.50 51.15 0.0M
2021-02-19 54.25 58.00 53.10 53.85 0.0M
2021-02-18 50.20 55.40 49.80 54.30 0.0M
2021-02-17 52.80 53.20 49.70 50.85 0.0M
2021-02-16 48.20 54.85 48.20 53.80 0.5M
2021-02-15 52.50 52.50 48.60 49.25 0.0M
2021-02-12 55.00 55.00 51.80 52.45 0.0M
2021-02-11 46.90 53.70 46.90 53.40 0.0M
2021-02-10 48.95 51.60 48.20 51.45 0.0M
2021-02-09 49.50 50.00 48.60 49.30 0.0M
2021-02-08 45.55 50.45 45.55 50.15 0.0M
2021-02-05 45.95 46.30 45.25 45.75 0.0M
2021-02-04 46.55 47.25 45.95 45.95 0.0M
2021-02-03 46.80 46.80 45.90 46.40 0.0M
2021-02-02 46.00 46.75 45.65 46.15 0.0M
2021-02-01 45.55 45.90 45.25 45.60 0.0M
2021-01-29 47.55 47.85 45.25 45.50 0.0M
2021-01-28 45.20 45.65 45.15 45.15 0.0M
2021-01-27 46.45 47.20 45.50 45.65 0.0M
2021-01-25 46.25 46.40 45.20 45.20 0.0M
2021-01-22 46.30 46.75 45.15 45.35 0.0M
2021-01-21 48.20 48.20 46.20 46.30 0.0M
2021-01-20 47.00 48.10 47.00 48.00 0.0M
2021-01-19 47.75 47.75 46.65 46.80 0.0M
2021-01-18 48.00 48.00 45.10 46.40 0.0M
2021-01-15 49.00 49.35 47.90 48.15 0.0M
2021-01-14 50.95 50.95 48.20 48.70 0.0M
2021-01-13 50.05 50.60 48.10 49.30 0.0M
2021-01-12 49.05 51.00 49.00 49.40 0.6M
2021-01-11 48.70 52.80 45.00 49.35 0.6M
2021-01-08 50.60 50.60 49.00 49.10 0.0M
2021-01-07 49.05 51.45 48.95 49.60 0.0M
2021-01-06 50.60 50.65 48.90 49.00 0.0M
2021-01-05 51.10 51.30 48.30 50.05 0.0M
2021-01-04 51.90 53.80 51.00 51.40 0.0M
2021-01-01 52.65 54.00 51.70 51.90 0.0M