Focus Lighting

FOCS
🏛️ india →
87.71
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:08 83.00 83.00 83.00 83.00 14.5K
09:15 82.50 84.64 82.50 84.00 67.9K
09:16 84.00 84.50 84.00 84.00 4.4K
09:17 84.48 84.48 83.65 83.65 5.8K
09:18 82.85 83.19 82.00 82.00 5.9K
09:19 82.00 83.66 82.00 83.66 26.4K
09:20 83.62 84.03 83.47 83.97 2.3K
09:21 83.59 85.00 83.59 85.00 72.6K
09:22 85.64 85.80 85.00 85.00 38.7K
09:23 85.62 85.62 84.89 85.32 13.1K
09:24 85.17 85.70 84.55 85.70 3.8K
09:25 85.70 85.70 84.64 85.69 3.2K
09:26 85.69 85.80 85.69 85.80 17.9K
09:27 85.75 85.75 84.64 84.64 0.9K
09:28 84.60 85.00 84.60 85.00 2.6K
09:29 84.79 85.00 84.64 84.70 1.4K
09:30 85.00 85.00 84.75 84.76 0.7K
09:31 84.71 84.76 84.64 84.76 3.0K
09:32 84.57 84.57 84.05 84.10 2.2K
09:33 84.10 84.52 84.00 84.00 0.6K
09:34 83.57 83.98 83.57 83.58 2.7K
09:35 83.98 84.76 83.98 84.16 5.5K
09:36 84.59 84.75 84.19 84.60 0.5K
09:37 84.75 84.87 84.31 84.87 2.2K
09:38 84.56 85.40 84.56 84.63 2.8K
09:39 84.75 85.41 84.75 85.41 3.3K
09:40 85.60 85.75 85.60 85.65 4.2K
09:41 85.06 85.65 85.01 85.06 2.9K
09:42 85.06 85.78 85.01 85.21 2.5K
09:43 85.20 85.75 85.15 85.50 5.3K
09:44 85.50 85.75 85.50 85.55 1.5K
09:45 85.60 85.60 85.55 85.60 0.7K
09:46 85.60 85.60 85.55 85.60 0.8K
09:47 85.50 85.55 85.50 85.55 4.8K
09:48 85.75 85.76 85.55 85.55 2.0K
09:49 85.55 85.78 85.55 85.78 0.7K
09:50 85.44 85.44 85.10 85.16 1.9K
09:51 85.16 85.16 85.16 85.16 5.2K
09:52 85.11 85.16 85.11 85.16 0.2K
09:53 85.10 85.10 85.01 85.01 0.3K
09:54 85.06 85.06 85.01 85.01 0.1K
09:55 85.06 85.78 85.06 85.15 1.3K
09:56 85.16 85.17 85.10 85.17 0.5K
09:57 85.17 85.17 85.17 85.17 0.1K
09:58 85.22 85.75 85.22 85.64 1.8K
09:59 85.64 85.64 85.18 85.18 0.2K
10:00 85.17 85.22 85.17 85.22 0.6K
10:01 85.18 85.22 85.14 85.14 1.2K
10:02 85.13 85.13 85.10 85.10 0.9K
10:03 85.05 85.05 85.05 85.05 0.1K
10:04 85.02 85.02 84.90 84.90 1.0K
10:05 84.68 84.72 84.68 84.72 0.2K
10:06 84.70 84.89 84.70 84.72 1.9K
10:07 84.68 84.68 84.68 84.68 1.0K
10:08 84.68 84.68 84.63 84.63 0.4K
10:09 84.21 84.50 84.06 84.06 1.2K
10:10 84.06 84.55 84.06 84.55 2.8K
10:11 84.55 84.60 84.50 84.60 2.8K
10:12 84.65 84.65 84.65 84.65 0.0K
10:13 84.60 84.60 84.60 84.60 0.1K
10:14 84.50 84.89 84.50 84.55 0.5K
10:15 84.55 85.00 84.55 85.00 6.1K
10:16 85.70 85.76 84.60 85.76 1.8K
10:17 84.73 85.70 84.73 84.79 0.4K
10:18 84.79 85.70 84.79 84.80 0.3K
10:19 84.80 85.00 84.80 84.90 0.1K
10:20 84.95 85.10 84.85 84.85 0.6K
10:21 84.96 85.11 84.96 85.11 1.1K
10:22 85.16 85.70 85.11 85.16 1.3K
10:23 85.22 85.69 85.22 85.35 0.1K
10:24 85.69 85.69 85.69 85.69 0.0K
10:25 85.65 85.65 85.65 85.65 0.1K
10:26 85.45 85.45 85.45 85.45 0.0K
10:27 85.45 85.70 85.45 85.70 1.4K
10:29 85.65 85.65 85.45 85.45 0.2K
10:30 85.45 85.45 85.10 85.10 1.0K
10:31 85.40 85.70 85.21 85.70 1.2K
10:32 85.26 85.35 85.12 85.12 0.1K
10:33 85.11 85.11 84.56 84.61 2.7K
10:34 84.65 84.65 84.65 84.65 0.1K
10:35 84.65 84.65 84.60 84.60 0.1K
10:36 84.51 84.51 84.51 84.51 0.3K
10:38 84.50 84.50 84.50 84.50 0.1K
10:40 84.50 84.50 84.50 84.50 2.8K
10:41 84.57 84.60 84.55 84.60 0.3K
10:42 84.60 84.71 84.60 84.71 3.1K
10:43 84.75 85.00 84.75 84.85 2.6K
10:44 84.86 85.00 84.70 84.70 0.9K
10:45 84.72 84.72 84.66 84.66 0.1K
10:47 84.66 84.66 84.66 84.66 0.2K
10:48 84.70 84.70 84.62 84.62 0.3K
10:49 85.25 85.25 84.55 84.55 1.2K
10:50 84.50 84.50 84.50 84.50 1.1K
10:51 84.50 84.50 84.50 84.50 0.0K
10:52 84.50 84.55 84.50 84.55 0.5K
10:53 84.55 84.55 84.55 84.55 0.0K
10:55 84.50 84.50 84.50 84.50 0.2K
10:56 84.50 84.50 84.15 84.15 7.9K
10:57 84.10 84.10 84.10 84.10 0.0K
10:59 84.10 84.10 84.10 84.10 0.7K
11:00 84.11 84.11 84.11 84.11 0.0K
11:01 84.10 84.10 83.58 83.58 1.6K
11:02 83.28 83.40 83.28 83.40 0.3K
11:03 83.40 83.40 83.40 83.40 0.1K
11:04 83.81 83.81 83.41 83.41 0.2K
11:05 83.52 83.52 83.52 83.52 0.0K
11:06 83.57 83.91 83.57 83.91 16.9K
11:07 83.58 83.61 83.58 83.61 0.4K
11:08 83.63 83.82 83.63 83.82 0.0K
11:09 83.60 83.60 83.60 83.60 0.6K
11:10 83.62 83.75 83.44 83.45 7.1K
11:11 83.70 83.70 83.50 83.51 0.1K
11:12 83.50 83.50 83.50 83.50 0.0K
11:13 83.50 83.50 83.50 83.50 0.1K
11:14 83.80 83.80 83.80 83.80 0.0K
11:16 83.85 83.85 83.60 83.60 0.1K
11:18 83.60 83.60 83.60 83.60 0.0K
11:21 83.65 83.68 83.65 83.68 0.2K
11:22 83.79 83.88 83.66 83.66 5.1K
11:23 83.61 83.61 83.60 83.60 1.1K
11:25 83.50 83.50 83.50 83.50 5.9K
11:26 83.55 83.55 83.55 83.55 0.0K
11:27 83.86 83.86 83.56 83.58 0.4K
11:28 83.63 83.63 83.63 83.63 0.0K
11:29 83.63 83.63 83.63 83.63 0.1K
11:31 83.63 83.63 83.63 83.63 0.0K
11:32 83.63 83.64 83.63 83.64 0.1K
11:33 83.67 83.68 83.62 83.68 0.3K
11:34 83.68 83.69 83.68 83.69 0.0K
11:37 83.65 83.65 83.65 83.65 0.0K
11:38 83.64 83.64 83.64 83.64 0.3K
11:39 83.64 83.64 83.50 83.50 1.7K
11:43 83.50 83.50 83.45 83.45 3.8K
11:44 83.12 83.12 83.12 83.12 0.1K
11:45 83.16 83.16 83.04 83.04 0.3K
11:46 83.00 83.00 82.65 82.65 1.5K
11:47 82.64 82.64 82.60 82.64 0.4K
11:48 82.60 82.75 82.60 82.75 10.3K
11:49 82.75 82.75 82.75 82.75 0.0K
11:50 82.70 82.70 82.54 82.54 0.4K
11:51 82.54 82.54 82.54 82.54 0.1K
11:52 82.54 82.58 82.50 82.50 2.6K
11:53 82.30 82.53 82.30 82.53 3.1K
11:54 82.73 82.73 82.73 82.73 0.1K
11:55 82.89 83.50 82.89 83.50 0.1K
11:56 83.22 83.22 83.04 83.08 0.1K
11:57 83.18 83.22 83.18 83.22 0.2K
11:58 83.27 83.27 83.27 83.27 0.0K
11:59 83.27 83.39 83.27 83.39 0.1K
12:00 83.50 83.65 83.50 83.65 0.1K
12:01 83.75 84.00 83.75 83.82 2.1K
12:02 84.00 84.00 84.00 84.00 0.4K
12:04 84.00 84.00 83.98 84.00 0.3K
12:05 83.95 83.95 83.95 83.95 0.1K
12:07 83.91 83.91 83.51 83.51 1.2K
12:08 83.29 83.53 83.29 83.53 0.1K
12:09 83.56 83.56 83.56 83.56 0.0K
12:10 83.56 83.56 83.56 83.56 0.0K
12:11 83.55 83.66 83.55 83.59 10.6K
12:12 83.60 83.60 83.60 83.60 0.1K
12:13 83.60 83.60 83.60 83.60 0.0K
12:14 83.65 83.70 83.65 83.70 0.5K
12:15 83.71 83.95 83.71 83.95 0.5K
12:17 83.95 83.95 83.95 83.95 0.0K
12:18 83.99 83.99 83.90 83.90 7.1K
12:19 84.00 84.00 83.90 83.90 0.0K
12:20 83.65 83.65 83.65 83.65 0.1K
12:21 83.55 83.55 83.55 83.55 0.4K
12:22 83.55 83.55 83.09 83.14 1.0K
12:23 83.15 83.15 83.15 83.15 0.0K
12:24 83.15 83.15 83.15 83.15 0.0K
12:25 83.15 83.15 83.15 83.15 0.1K
12:27 83.14 83.25 83.14 83.25 9.8K
12:28 83.29 83.30 83.29 83.30 0.1K
12:29 83.45 83.45 83.45 83.45 0.0K
12:30 83.45 83.45 83.45 83.45 0.1K
12:31 83.45 83.45 83.45 83.45 0.0K
12:32 83.45 83.57 83.45 83.57 0.1K
12:33 83.57 83.57 83.57 83.57 0.0K
12:35 83.58 83.58 83.41 83.41 1.3K
12:36 83.25 83.25 83.25 83.25 0.5K
12:37 83.44 83.46 83.41 83.46 10.4K
12:38 83.46 83.58 83.46 83.58 0.4K
12:39 83.58 83.68 83.58 83.68 0.1K
12:40 83.75 83.76 83.71 83.71 0.9K
12:42 83.74 83.74 83.74 83.74 0.5K
12:47 83.75 83.76 83.75 83.76 0.2K
12:49 83.75 83.75 83.75 83.75 0.0K
12:50 83.75 83.75 83.25 83.25 34.3K
12:51 83.11 83.11 82.69 83.00 4.6K
12:52 83.00 83.00 83.00 83.00 0.0K
12:53 83.04 83.17 83.04 83.17 0.0K
12:54 83.17 83.17 83.17 83.17 0.0K
12:55 83.17 83.59 82.76 83.26 4.0K
12:56 83.27 83.27 83.27 83.27 0.1K
12:57 83.29 83.54 83.29 83.54 0.1K
13:00 83.35 83.35 83.35 83.35 0.0K
13:01 83.35 83.35 83.35 83.35 0.0K
13:02 83.35 83.35 82.74 82.88 1.3K
13:03 82.97 83.01 82.97 83.01 0.0K
13:04 83.05 83.06 83.05 83.06 0.1K
13:05 83.06 83.06 83.06 83.06 0.0K
13:07 83.10 83.10 83.10 83.10 0.0K
13:12 83.11 83.11 83.11 83.11 0.0K
13:13 83.11 83.11 83.11 83.11 0.0K
13:14 83.12 83.39 83.12 83.39 0.2K
13:16 83.10 83.10 83.10 83.10 0.1K
13:17 83.10 83.25 83.01 83.25 6.2K
13:18 83.29 83.29 83.29 83.29 0.1K
13:21 83.29 83.30 83.29 83.30 0.1K
13:22 83.29 83.30 83.29 83.30 1.0K
13:23 83.31 83.75 83.31 83.37 8.5K
13:24 83.38 83.42 83.38 83.42 0.0K
13:25 83.43 83.55 83.43 83.55 0.3K
13:26 83.55 83.55 83.55 83.55 0.0K
13:27 83.55 83.55 83.55 83.55 0.0K
13:28 83.60 83.69 83.60 83.69 0.1K
13:29 83.77 83.92 83.77 83.92 1.1K
13:30 83.92 84.29 83.92 84.29 0.4K
13:31 84.31 84.49 84.31 84.31 0.3K
13:32 84.32 84.50 84.32 84.50 2.5K
13:33 85.00 85.00 85.00 85.00 4.6K
13:34 85.00 85.00 84.63 84.63 0.2K
13:35 84.70 84.70 84.70 84.70 2.8K
13:37 84.80 85.00 84.80 85.00 2.5K
13:38 85.00 85.00 84.76 84.76 0.0K
13:40 85.10 85.50 85.10 85.23 9.0K
13:41 85.32 85.50 85.32 85.50 0.7K
13:44 85.50 85.50 85.36 85.36 0.1K
13:45 85.40 85.40 85.40 85.40 4.4K
13:46 85.60 85.60 85.60 85.60 0.2K
13:48 85.36 85.60 85.36 85.60 0.5K
13:49 85.60 85.60 85.60 85.60 0.1K
13:51 85.80 85.80 85.44 85.44 56.4K
13:52 85.80 85.80 85.80 85.80 0.2K
13:54 85.50 85.50 85.50 85.50 1.5K
13:56 85.45 85.45 85.45 85.45 0.0K
13:57 85.80 85.80 85.80 85.80 6.5K
13:58 85.80 85.80 85.80 85.80 0.0K
13:59 85.79 85.79 85.70 85.70 0.1K
14:00 85.60 85.80 85.60 85.80 3.1K
14:01 85.80 85.80 85.80 85.80 2.9K
14:02 85.80 85.80 85.80 85.80 1.0K
14:03 85.80 85.80 85.80 85.80 0.7K
14:04 85.80 85.80 85.80 85.80 0.6K
14:05 85.80 85.80 85.59 85.59 0.2K
14:06 85.80 85.80 85.60 85.80 2.6K
14:07 85.60 85.79 85.59 85.79 1.8K
14:08 85.80 85.80 85.79 85.79 3.1K
14:09 85.80 85.80 85.79 85.79 0.3K
14:11 85.79 85.79 85.79 85.79 0.0K
14:14 85.79 85.79 85.79 85.79 1.0K
14:16 85.79 85.79 85.79 85.79 0.1K
14:18 85.79 85.80 85.79 85.80 0.1K
14:19 85.80 85.80 85.80 85.80 0.0K
14:20 85.80 85.80 85.80 85.80 0.1K
14:21 85.80 85.80 85.80 85.80 0.0K
14:22 85.80 85.80 85.80 85.80 0.0K
14:23 85.80 85.80 85.80 85.80 18.2K
14:24 85.60 85.60 85.60 85.60 0.8K
14:25 85.80 85.80 85.80 85.80 0.4K
14:26 85.54 85.54 84.80 84.80 7.5K
14:27 85.77 85.77 85.77 85.77 0.6K
14:28 85.79 85.80 85.79 85.80 5.4K
14:30 85.77 85.77 85.77 85.77 1.0K
14:31 85.76 85.77 85.76 85.77 0.0K
14:32 85.70 85.70 85.49 85.49 0.1K
14:33 85.01 85.01 85.01 85.01 2.0K
14:36 85.75 85.75 85.75 85.75 0.3K
14:37 85.74 85.74 85.74 85.74 0.0K
14:38 85.46 85.46 85.46 85.46 0.4K
14:39 85.77 85.77 85.77 85.77 0.7K
14:40 85.76 85.76 85.76 85.76 0.0K
14:41 85.77 85.77 85.77 85.77 1.0K
14:42 85.77 85.77 85.77 85.77 0.1K
14:44 85.68 85.68 85.53 85.53 0.0K
14:45 85.52 85.52 85.52 85.52 0.0K
14:46 85.46 85.46 85.46 85.46 1.4K
14:47 85.38 85.38 84.90 84.99 1.0K
14:48 84.80 85.39 84.80 85.39 16.6K
14:49 85.39 85.39 85.39 85.39 0.0K
14:50 85.39 85.39 85.39 85.39 0.1K
14:52 85.39 85.39 85.39 85.39 0.1K
14:53 85.39 85.39 85.39 85.39 0.1K
14:54 85.15 85.15 85.15 85.15 0.0K
14:55 85.15 85.80 85.15 85.77 12.9K
14:56 85.80 85.80 85.80 85.80 0.2K
14:57 85.80 85.80 85.80 85.80 0.8K
14:58 85.80 85.80 85.80 85.80 0.2K
14:59 85.55 85.55 85.55 85.55 0.6K
15:00 85.80 85.80 85.57 85.80 2.8K
15:01 85.80 85.80 85.80 85.80 10.1K
15:02 85.80 85.80 85.80 85.80 3.1K
15:04 85.80 85.80 85.80 85.80 0.1K
15:06 85.80 85.80 85.80 85.80 0.0K
15:07 85.80 85.80 85.80 85.80 0.0K
15:08 85.80 85.80 85.80 85.80 5.0K
15:09 85.80 85.80 85.80 85.80 0.1K
15:11 85.80 85.80 85.80 85.80 9.0K
15:12 85.80 85.80 85.80 85.80 1.0K
15:14 85.80 85.80 85.80 85.80 1.0K
15:17 85.80 85.80 85.80 85.80 0.1K
15:18 85.80 85.80 85.80 85.80 0.3K
15:19 85.80 85.80 85.80 85.80 0.5K
15:21 85.80 85.80 85.80 85.80 0.1K
15:22 85.80 85.80 85.80 85.80 0.0K
15:26 85.80 85.80 85.80 85.80 0.8K
15:27 85.80 85.80 85.80 85.80 0.3K
15:28 85.56 85.56 85.15 85.15 11.2K
15:29 85.10 85.79 85.10 85.73 1.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available