Focus Lighting

FOCS
🏛️ india →
86.68
Last Update: 2025-10-08
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:07 69.10 69.10 69.10 69.10 0.1K
09:15 69.00 69.90 69.00 69.90 2.4K
09:16 69.12 69.12 68.71 68.81 4.3K
09:17 68.61 68.71 68.61 68.71 0.4K
09:18 68.82 68.82 68.36 68.36 1.3K
09:19 68.36 68.36 67.99 67.99 1.2K
09:20 67.99 68.26 67.88 67.88 0.6K
09:21 67.84 67.84 67.82 67.82 0.3K
09:22 67.85 68.08 67.82 68.08 2.5K
09:23 68.11 68.35 68.08 68.08 0.5K
09:24 68.00 68.12 68.00 68.12 0.0K
09:26 68.13 68.39 67.90 67.90 0.7K
09:27 67.70 67.79 67.70 67.79 0.2K
09:28 67.79 67.79 67.74 67.74 0.9K
09:29 67.88 67.88 67.82 67.82 0.1K
09:30 67.72 67.72 67.49 67.49 0.5K
09:31 67.30 67.38 67.30 67.30 0.8K
09:32 67.63 67.63 67.35 67.35 0.4K
09:33 67.30 67.30 67.30 67.30 0.5K
09:34 67.30 67.30 67.30 67.30 1.4K
09:35 67.33 67.50 67.33 67.50 0.3K
09:36 67.50 67.50 67.50 67.50 1.3K
09:37 67.35 67.36 67.35 67.36 0.3K
09:38 67.30 67.50 67.30 67.50 0.4K
09:39 67.56 67.56 67.21 67.21 0.5K
09:40 67.47 67.47 67.11 67.46 0.6K
09:41 67.21 67.35 67.21 67.35 1.0K
09:43 67.35 67.35 67.35 67.35 0.0K
09:44 67.35 67.59 67.35 67.59 1.0K
09:45 67.47 67.47 67.35 67.35 0.4K
09:47 67.55 67.55 67.55 67.55 0.5K
09:48 67.59 67.66 67.55 67.55 0.5K
09:49 67.55 67.73 67.55 67.55 0.8K
09:50 67.55 67.59 67.55 67.59 1.9K
09:51 67.59 67.59 67.59 67.59 0.2K
09:53 67.50 67.50 67.50 67.50 0.0K
09:54 67.47 67.47 67.47 67.47 0.1K
09:56 67.54 67.68 67.54 67.68 0.0K
09:59 67.73 67.73 67.73 67.73 0.0K
10:00 67.71 67.85 67.71 67.85 0.1K
10:01 67.85 67.85 67.50 67.73 5.3K
10:02 67.75 67.78 67.75 67.78 0.4K
10:03 67.77 67.77 67.77 67.77 0.0K
10:04 67.56 67.77 67.56 67.75 0.6K
10:05 67.80 67.90 67.80 67.90 0.1K
10:06 67.92 67.92 67.92 67.92 0.0K
10:07 67.93 67.93 67.93 67.93 0.1K
10:08 67.87 67.87 67.87 67.87 0.1K
10:10 67.80 67.80 67.80 67.80 0.1K
10:11 67.80 67.80 67.78 67.78 1.1K
10:12 67.71 67.71 67.71 67.71 0.2K
10:14 67.86 67.86 67.86 67.86 0.2K
10:15 67.90 67.90 67.90 67.90 0.4K
10:16 67.90 67.90 67.90 67.90 0.0K
10:17 67.89 67.89 67.89 67.89 0.0K
10:18 68.39 68.39 68.31 68.31 2.1K
10:19 68.30 68.31 68.26 68.31 0.5K
10:20 68.34 68.43 68.34 68.40 0.1K
10:21 68.39 68.48 68.37 68.48 0.2K
10:22 68.49 68.49 68.47 68.48 0.1K
10:23 68.58 68.99 68.58 68.75 6.6K
10:24 68.75 68.75 68.75 68.75 0.3K
10:25 68.73 68.73 68.73 68.73 0.3K
10:28 68.89 68.89 68.89 68.89 0.0K
10:29 68.98 68.98 68.89 68.89 0.6K
10:30 68.87 68.87 68.87 68.87 0.1K
10:32 68.86 68.86 68.73 68.73 0.2K
10:33 68.80 68.80 68.80 68.80 0.1K
10:34 68.73 68.73 68.73 68.73 0.2K
10:36 68.65 68.65 68.65 68.65 0.0K
10:37 68.58 68.58 68.58 68.58 0.0K
10:40 68.34 68.47 68.34 68.47 0.1K
10:41 68.25 68.43 68.25 68.43 0.0K
10:42 68.47 68.47 68.25 68.25 0.6K
10:43 68.38 68.38 68.32 68.32 0.1K
10:45 68.35 68.50 68.30 68.30 1.2K
10:46 68.29 68.29 68.29 68.29 0.0K
10:48 68.44 68.44 68.44 68.44 0.3K
10:49 68.20 68.20 68.12 68.12 0.1K
10:51 68.01 68.01 68.01 68.01 1.0K
10:52 67.97 67.97 67.76 67.95 0.1K
10:54 68.01 68.01 68.01 68.01 0.1K
10:55 67.89 67.95 67.71 67.71 1.1K
10:57 67.75 67.75 67.75 67.75 0.1K
10:58 67.74 67.74 67.70 67.70 0.4K
11:00 67.60 67.60 67.60 67.60 0.0K
11:03 67.56 67.69 67.56 67.69 0.0K
11:05 67.54 67.54 67.54 67.54 0.1K
11:06 67.72 67.72 67.72 67.72 0.0K
11:07 67.75 67.88 67.75 67.88 0.1K
11:08 67.72 67.72 65.97 66.99 24.2K
11:09 66.84 66.87 66.59 66.59 0.9K
11:10 66.87 66.87 66.65 66.87 0.3K
11:11 66.65 66.68 66.65 66.68 0.0K
11:12 66.69 66.69 66.69 66.69 0.0K
11:13 66.87 66.87 66.87 66.87 0.3K
11:15 66.87 66.87 66.87 66.87 0.1K
11:16 66.84 66.84 66.84 66.84 0.3K
11:17 66.79 66.79 66.79 66.79 0.2K
11:18 66.44 66.44 66.44 66.44 0.1K
11:20 66.49 66.58 66.49 66.58 0.1K
11:21 66.64 66.64 66.59 66.59 0.0K
11:24 66.79 66.87 66.79 66.87 0.0K
11:25 66.83 66.83 66.64 66.64 0.1K
11:26 66.50 66.98 66.50 66.86 1.1K
11:27 66.78 66.78 66.78 66.78 0.0K
11:28 66.78 66.78 66.78 66.78 0.0K
11:29 66.86 66.86 66.86 66.86 1.0K
11:30 66.80 66.80 66.71 66.80 0.2K
11:32 66.80 66.81 66.80 66.81 0.0K
11:34 66.81 66.81 66.81 66.81 0.0K
11:36 66.81 66.90 66.81 66.90 0.1K
11:37 66.96 66.96 66.96 66.96 0.1K
11:38 66.70 66.71 66.70 66.71 0.9K
11:39 66.71 66.71 66.71 66.71 0.0K
11:40 66.89 67.17 66.89 67.10 6.0K
11:41 67.09 67.09 67.09 67.09 0.1K
11:43 67.07 67.07 67.06 67.06 0.1K
11:44 66.75 66.84 66.75 66.84 1.1K
11:45 66.98 66.98 66.98 66.98 0.0K
11:46 66.61 66.61 66.61 66.61 0.5K
11:48 66.89 67.09 66.89 67.09 5.6K
11:49 67.08 67.38 67.08 67.09 0.9K
11:52 67.03 67.14 67.03 67.14 2.2K
11:53 66.76 66.76 66.76 66.76 0.5K
11:54 66.93 67.23 66.93 67.17 3.7K
11:56 67.28 67.39 67.28 67.37 3.4K
11:57 67.45 67.45 67.45 67.45 0.1K
11:58 67.45 67.45 67.45 67.45 0.1K
11:59 67.50 67.57 67.50 67.57 4.0K
12:00 67.57 67.57 67.57 67.57 0.0K
12:02 67.77 67.77 67.77 67.77 0.1K
12:03 67.92 67.92 67.92 67.92 1.7K
12:05 67.74 67.74 67.74 67.74 0.0K
12:06 67.67 67.67 67.65 67.65 2.6K
12:07 67.65 67.65 67.65 67.65 3.0K
12:08 67.50 67.50 67.50 67.50 1.2K
12:09 67.55 67.55 67.53 67.53 7.0K
12:12 67.45 67.45 67.45 67.45 1.0K
12:15 67.61 67.61 67.60 67.60 7.6K
12:16 67.72 67.72 67.72 67.72 0.3K
12:18 67.16 67.16 67.16 67.16 0.5K
12:20 67.45 67.46 67.40 67.40 0.9K
12:21 67.49 67.50 67.49 67.50 0.0K
12:22 67.50 67.63 67.50 67.60 0.4K
12:25 67.05 67.05 67.05 67.05 1.0K
12:26 67.09 67.09 67.09 67.09 0.1K
12:27 67.39 67.39 67.39 67.39 0.0K
12:28 67.34 67.34 67.34 67.34 0.0K
12:29 67.35 67.35 67.35 67.35 0.0K
12:32 67.35 67.35 67.35 67.35 0.1K
12:35 67.35 67.35 67.35 67.35 0.0K
12:39 67.19 67.19 67.19 67.19 3.0K
12:40 67.09 67.09 67.09 67.09 9.0K
12:41 66.80 66.80 66.80 66.80 0.0K
12:42 66.79 67.01 66.79 67.01 0.5K
12:43 67.09 67.09 66.99 67.06 0.1K
12:44 67.17 67.17 67.06 67.06 0.1K
12:45 67.06 67.06 67.02 67.02 0.2K
12:46 67.05 67.05 67.05 67.05 0.9K
12:47 67.14 67.14 67.14 67.14 0.0K
12:48 67.15 67.15 67.15 67.15 0.1K
12:49 67.29 67.29 67.29 67.29 0.4K
12:54 67.22 67.22 67.22 67.22 0.0K
12:56 67.00 67.00 67.00 67.00 0.3K
13:01 67.29 67.29 67.18 67.18 0.4K
13:02 67.26 67.30 67.26 67.30 0.4K
13:03 67.25 67.34 67.25 67.34 0.7K
13:04 67.38 67.38 67.35 67.35 0.2K
13:05 67.19 67.35 67.19 67.35 1.8K
13:06 67.15 67.15 67.15 67.15 0.3K
13:07 67.20 67.65 67.20 67.65 3.3K
13:08 67.62 67.62 67.62 67.62 0.3K
13:10 67.62 67.62 67.62 67.62 0.0K
13:11 67.44 67.44 67.44 67.44 0.1K
13:13 67.59 67.79 67.59 67.79 3.9K
13:14 67.69 67.69 67.69 67.69 0.1K
13:15 67.55 67.55 67.40 67.40 0.4K
13:16 67.38 67.38 67.38 67.38 0.0K
13:17 67.36 67.36 67.36 67.36 0.0K
13:18 67.36 67.36 67.36 67.36 0.0K
13:19 67.23 67.40 67.23 67.40 0.2K
13:20 67.47 67.47 67.30 67.30 0.2K
13:22 67.61 67.97 67.61 67.97 3.9K
13:23 67.80 68.00 67.80 68.00 25.3K
13:24 68.00 68.00 68.00 68.00 0.0K
13:25 68.00 68.19 68.00 68.19 0.2K
13:26 67.81 67.81 67.80 67.80 0.4K
13:27 67.75 67.75 67.75 67.75 0.3K
13:28 67.86 68.00 67.86 68.00 0.7K
13:29 67.92 68.00 67.92 68.00 0.3K
13:31 68.00 68.00 68.00 68.00 0.0K
13:36 67.89 67.89 67.89 67.89 0.0K
13:45 67.80 67.80 67.67 67.67 2.4K
13:46 67.71 67.71 67.71 67.71 0.0K
13:50 67.55 67.55 67.55 67.55 3.0K
13:51 67.50 67.62 67.50 67.62 3.3K
13:53 67.50 67.50 67.40 67.40 3.3K
13:54 67.41 67.41 67.41 67.41 0.0K
13:55 67.45 67.45 67.45 67.45 1.5K
13:56 67.41 67.41 67.41 67.41 1.6K
13:57 67.61 67.61 67.58 67.58 0.1K
13:58 67.58 67.62 67.58 67.61 1.2K
13:59 67.59 67.59 67.32 67.56 1.0K
14:00 67.58 67.63 67.58 67.63 1.9K
14:03 67.60 67.60 67.60 67.60 0.0K
14:04 67.59 67.60 67.59 67.60 0.1K
14:06 67.57 67.57 67.56 67.56 0.1K
14:07 67.53 67.53 67.53 67.53 0.0K
14:12 67.47 67.47 67.47 67.47 0.0K
14:13 67.45 67.45 67.45 67.45 0.0K
14:16 67.45 67.45 67.45 67.45 0.0K
14:18 67.45 67.45 67.45 67.45 0.1K
14:19 67.30 67.30 67.30 67.30 0.0K
14:20 67.30 67.39 67.28 67.39 0.1K
14:23 67.37 67.37 67.37 67.37 0.0K
14:25 67.35 67.35 67.35 67.35 0.1K
14:26 67.47 67.47 67.19 67.31 1.3K
14:27 67.12 67.12 67.12 67.12 0.3K
14:28 67.18 67.18 67.18 67.18 0.0K
14:32 67.34 67.34 67.34 67.34 0.0K
14:33 67.34 67.34 67.34 67.34 0.0K
14:35 67.16 67.39 67.16 67.39 0.3K
14:36 67.01 67.01 67.01 67.01 0.1K
14:39 67.23 67.23 67.20 67.20 0.1K
14:40 67.15 67.15 67.15 67.15 0.4K
14:41 67.10 67.10 67.10 67.10 0.4K
14:43 67.15 67.15 67.10 67.10 0.5K
14:44 67.13 67.13 67.13 67.13 0.0K
14:45 67.14 67.14 67.14 67.14 0.0K
14:46 67.10 67.10 67.10 67.10 0.1K
14:47 67.10 67.10 67.10 67.10 0.2K
14:48 67.10 67.10 67.10 67.10 0.2K
14:49 67.00 67.11 67.00 67.00 1.7K
14:50 67.01 67.01 67.01 67.01 0.1K
14:51 67.00 67.05 67.00 67.05 0.7K
14:52 67.13 67.14 67.04 67.04 0.3K
14:53 67.14 67.14 67.13 67.13 0.1K
14:54 67.20 67.20 67.15 67.15 2.4K
14:55 67.13 67.13 67.13 67.13 0.0K
14:56 67.20 67.20 67.20 67.20 0.3K
14:57 67.20 67.20 67.20 67.20 0.0K
14:58 67.20 67.20 67.20 67.20 0.4K
15:00 67.19 67.19 67.19 67.19 0.0K
15:01 67.21 67.21 67.02 67.02 3.2K
15:02 67.12 67.12 67.12 67.12 0.0K
15:03 67.19 67.19 67.07 67.07 0.0K
15:04 67.10 67.10 67.10 67.10 0.4K
15:06 67.14 67.18 67.14 67.18 0.0K
15:07 67.18 67.18 67.18 67.18 0.1K
15:09 67.18 67.18 67.18 67.18 0.1K
15:10 67.18 67.18 67.00 67.01 12.0K
15:11 67.15 67.15 67.15 67.15 0.2K
15:12 67.13 67.22 67.09 67.22 2.6K
15:13 67.22 67.23 67.21 67.23 0.9K
15:14 67.23 67.23 67.23 67.23 0.0K
15:15 67.21 67.22 67.01 67.01 0.6K
15:16 67.18 67.18 67.00 67.00 0.7K
15:18 66.89 66.89 66.89 66.89 0.7K
15:19 67.00 67.00 67.00 67.00 0.2K
15:20 67.00 67.00 66.94 66.94 0.5K
15:21 66.76 66.76 66.76 66.76 0.5K
15:22 66.76 66.76 66.76 66.76 0.2K
15:23 66.60 66.94 66.60 66.94 0.3K
15:24 66.90 66.90 66.90 66.90 0.2K
15:25 66.95 67.00 66.90 66.90 1.2K
15:26 66.99 66.99 66.99 66.99 0.0K
15:27 67.00 67.23 67.00 67.00 1.7K
15:28 67.10 67.35 67.10 67.35 12.2K
15:29 67.80 67.80 67.14 67.14 1.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available