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
09:07 88.70 88.70 88.70 88.70 6.6K
09:15 88.43 88.43 86.00 88.41 13.2K
09:16 88.41 88.41 87.57 87.68 0.9K
09:17 88.22 88.22 87.57 87.57 17.6K
09:18 87.47 87.96 87.47 87.95 3.0K
09:19 88.30 88.30 88.00 88.00 2.5K
09:20 88.30 88.38 88.30 88.38 1.0K
09:21 88.38 88.50 88.38 88.50 2.0K
09:22 88.30 89.00 88.30 89.00 7.9K
09:23 89.25 90.00 88.76 90.00 10.6K
09:24 89.54 90.01 89.54 90.00 34.6K
09:25 90.00 90.00 89.06 89.06 1.2K
09:26 89.08 89.10 89.07 89.10 4.1K
09:27 88.66 89.10 88.50 88.50 20.5K
09:28 88.50 88.50 88.50 88.50 0.0K
09:29 88.50 89.01 88.50 88.52 5.5K
09:30 88.31 88.31 88.31 88.31 0.2K
09:31 88.30 88.30 88.30 88.30 10.5K
09:34 88.30 88.30 88.30 88.30 0.4K
09:35 88.30 88.30 88.30 88.30 2.4K
09:36 88.64 88.64 88.00 88.00 16.2K
09:37 88.30 88.30 88.00 88.09 2.7K
09:38 88.00 88.00 88.00 88.00 0.7K
09:39 87.49 87.49 87.49 87.49 1.3K
09:40 87.39 87.39 87.38 87.38 0.1K
09:41 86.10 86.10 86.01 86.01 2.2K
09:42 86.50 86.54 86.00 86.00 5.6K
09:43 85.80 85.99 85.22 85.22 1.6K
09:44 85.22 85.22 84.66 84.66 1.2K
09:45 84.01 84.01 83.85 83.85 1.9K
09:46 83.50 84.00 83.50 83.50 4.3K
09:47 83.58 83.58 83.58 83.58 0.1K
09:48 83.98 83.98 83.50 83.50 0.8K
09:49 83.29 84.00 83.29 84.00 1.5K
09:50 84.00 84.00 84.00 84.00 0.1K
09:51 84.00 84.00 83.99 84.00 52.1K
09:52 84.00 84.00 83.76 83.76 113.7K
09:53 84.00 84.00 83.69 83.69 13.4K
09:54 83.55 83.76 83.55 83.76 3.0K
09:56 83.76 83.76 83.76 83.76 0.6K
09:57 83.75 83.75 83.75 83.75 0.0K
09:58 83.76 83.76 83.76 83.76 0.6K
09:59 83.76 83.76 83.75 83.75 0.1K
10:00 83.76 83.76 83.76 83.76 0.1K
10:01 83.76 83.76 83.76 83.76 2.0K
10:02 84.00 84.00 84.00 84.00 13.8K
10:03 83.76 83.76 83.76 83.76 0.4K
10:09 83.80 84.00 83.80 84.00 3.2K
10:10 84.30 84.89 84.30 84.89 2.2K
10:11 84.26 84.26 84.26 84.26 0.4K
10:12 84.79 84.79 84.79 84.79 0.1K
10:14 84.74 84.74 84.74 84.74 0.2K
10:15 84.69 84.69 84.59 84.59 0.1K
10:16 84.59 84.60 84.59 84.60 0.9K
10:17 84.55 84.55 84.55 84.55 0.0K
10:18 84.50 84.83 84.50 84.83 0.5K
10:19 84.83 84.85 84.83 84.85 0.6K
10:20 84.85 84.85 84.85 84.85 1.0K
10:22 84.99 84.99 84.98 84.98 0.0K
10:23 84.85 84.85 84.85 84.85 0.2K
10:24 84.85 84.89 84.85 84.89 0.5K
10:25 84.85 84.85 84.27 84.27 1.1K
10:28 84.65 84.65 84.65 84.65 0.0K
10:29 84.23 84.23 84.23 84.23 1.8K
10:30 84.62 84.62 84.60 84.60 3.8K
10:31 84.60 84.60 84.60 84.60 0.3K
10:32 84.05 84.07 84.05 84.07 2.5K
10:33 84.07 84.07 84.07 84.07 0.0K
10:34 84.53 84.53 84.53 84.53 0.0K
10:35 84.53 84.53 84.53 84.53 0.0K
10:42 84.05 84.05 84.05 84.05 0.1K
10:43 84.33 84.62 84.33 84.62 1.8K
10:44 84.62 84.62 84.58 84.58 0.1K
10:45 84.55 84.55 84.55 84.55 0.0K
10:47 84.55 84.57 84.55 84.57 0.1K
10:50 84.57 84.57 84.57 84.57 0.0K
10:52 84.55 84.55 84.55 84.55 0.0K
10:58 84.30 84.30 84.30 84.30 0.3K
10:59 84.30 84.30 84.30 84.30 0.7K
11:02 84.30 84.30 84.30 84.30 0.6K
11:03 84.25 84.25 84.05 84.05 0.4K
11:04 84.21 84.21 84.21 84.21 0.0K
11:06 84.18 84.18 84.18 84.18 0.0K
11:08 85.77 85.77 85.40 85.40 13.5K
11:09 85.40 85.40 85.40 85.40 0.1K
11:10 84.97 84.97 84.97 84.97 0.0K
11:13 84.98 84.98 84.98 84.98 0.1K
11:14 85.59 85.75 85.59 85.75 0.3K
11:15 85.57 85.57 85.57 85.57 0.4K
11:16 85.57 85.57 85.57 85.57 0.0K
11:18 85.33 85.54 85.33 85.53 0.7K
11:19 85.35 85.35 85.35 85.35 0.1K
11:21 85.35 85.49 85.35 85.49 0.5K
11:22 85.75 85.75 85.71 85.71 0.2K
11:29 85.63 85.63 85.50 85.50 2.0K
11:30 85.56 85.56 85.56 85.56 0.0K
11:31 85.30 85.30 85.25 85.25 0.1K
11:34 85.30 85.30 85.30 85.30 0.0K
11:36 85.29 85.29 85.10 85.10 0.8K
11:37 85.16 85.16 85.05 85.05 0.1K
11:38 85.00 85.00 85.00 85.00 0.0K
11:47 85.04 85.04 85.04 85.04 0.0K
11:49 85.00 85.00 84.97 84.97 0.0K
11:50 84.90 84.90 84.90 84.90 0.0K
11:52 84.46 84.46 84.36 84.36 0.1K
11:53 84.11 84.19 84.00 84.00 0.5K
11:54 83.82 83.82 83.82 83.82 1.1K
11:55 83.82 83.82 83.82 83.82 1.0K
11:56 83.82 83.82 83.80 83.80 1.0K
11:57 83.80 83.80 83.80 83.80 1.9K
12:00 83.81 83.81 83.81 83.81 0.1K
12:03 83.81 84.08 83.81 84.08 0.1K
12:04 84.08 84.08 84.08 84.08 0.3K
12:06 83.80 83.80 83.80 83.80 0.6K
12:07 83.81 83.81 83.81 83.81 0.1K
12:08 84.01 84.01 83.99 83.99 0.0K
12:11 84.02 84.02 83.80 83.80 1.7K
12:12 83.80 83.80 83.80 83.80 4.1K
12:16 84.06 84.06 84.06 84.06 0.0K
12:18 84.06 84.06 84.06 84.06 0.0K
12:24 84.06 84.06 84.06 84.06 0.0K
12:25 83.83 83.83 83.55 83.55 1.7K
12:26 83.65 83.65 83.50 83.56 2.2K
12:27 83.50 83.50 83.34 83.45 0.4K
12:28 83.02 83.31 83.02 83.31 1.0K
12:29 83.29 83.29 83.24 83.24 0.1K
12:30 82.62 82.85 82.62 82.85 1.1K
12:31 82.75 82.84 82.75 82.84 1.2K
12:32 82.85 82.85 82.85 82.85 0.7K
12:33 82.75 82.85 82.75 82.85 0.4K
12:34 82.85 82.85 82.85 82.85 0.0K
12:35 83.39 83.39 83.39 83.39 0.5K
12:37 83.42 83.42 83.42 83.42 0.0K
12:39 83.44 83.44 83.44 83.44 0.0K
12:42 83.33 83.33 83.24 83.24 0.0K
12:43 83.17 83.17 83.17 83.17 0.0K
12:44 83.15 83.15 83.15 83.15 0.0K
12:45 83.15 83.15 83.15 83.15 0.0K
12:50 82.91 82.91 82.91 82.91 0.3K
12:53 83.15 83.15 83.15 83.15 0.0K
12:55 83.00 83.00 83.00 83.00 0.3K
12:58 82.56 82.56 82.56 82.56 0.5K
12:59 82.55 82.55 82.55 82.55 0.0K
13:00 82.90 82.90 82.90 82.90 0.0K
13:01 82.60 82.88 82.60 82.88 0.2K
13:03 82.80 82.80 82.80 82.80 0.0K
13:05 82.54 82.54 82.54 82.54 0.9K
13:06 82.70 82.70 82.70 82.70 0.2K
13:07 82.99 83.49 82.99 83.49 2.0K
13:08 83.50 83.69 82.53 83.69 3.7K
13:10 82.58 82.58 82.58 82.58 0.1K
13:12 83.02 83.69 83.02 83.69 2.1K
13:14 83.52 83.69 83.52 83.69 2.0K
13:15 83.83 83.83 83.83 83.83 1.5K
13:16 83.83 83.83 83.82 83.82 0.3K
13:17 83.68 83.68 83.68 83.68 0.2K
13:18 83.68 83.68 83.00 83.00 0.9K
13:22 82.98 82.98 82.98 82.98 0.0K
13:24 81.91 81.91 81.91 81.91 7.5K
13:25 81.65 81.91 81.65 81.91 0.6K
13:26 81.91 81.91 81.91 81.91 0.2K
13:27 81.66 81.66 81.50 81.50 7.0K
13:28 81.50 81.50 81.45 81.45 4.9K
13:29 81.44 81.44 81.44 81.44 1.5K
13:30 81.44 81.45 81.44 81.45 0.4K
13:31 81.97 81.97 81.97 81.97 0.6K
13:33 81.97 81.97 81.46 81.46 0.1K
13:34 81.99 81.99 81.99 81.99 0.3K
13:35 82.05 82.50 82.05 82.50 3.3K
13:37 82.89 82.89 82.50 82.50 2.6K
13:38 82.55 82.55 82.55 82.55 2.1K
13:39 82.60 82.60 82.60 82.60 2.8K
13:40 82.60 82.60 82.60 82.60 0.3K
13:41 82.60 82.60 82.60 82.60 0.1K
13:43 82.60 82.60 82.60 82.60 0.3K
13:45 82.60 82.88 82.60 82.88 0.2K
13:46 82.77 82.77 82.77 82.77 0.2K
13:47 82.77 82.79 82.77 82.79 4.0K
13:48 82.79 82.79 82.60 82.60 5.2K
13:49 82.60 82.60 82.60 82.60 0.0K
13:53 82.60 82.60 82.60 82.60 1.8K
13:56 82.60 82.94 82.60 82.94 0.2K
13:57 82.55 82.55 82.55 82.55 1.3K
13:58 83.00 83.00 83.00 83.00 2.7K
13:59 83.00 83.00 83.00 83.00 0.3K
14:03 83.00 83.00 83.00 83.00 0.0K
14:04 83.21 83.21 83.21 83.21 0.0K
14:05 83.11 83.11 83.11 83.11 0.1K
14:06 83.25 83.25 83.25 83.25 0.7K
14:10 83.27 83.27 83.27 83.27 0.0K
14:12 83.00 83.00 83.00 83.00 2.4K
14:13 83.30 83.83 83.30 83.83 2.0K
14:14 83.12 83.12 83.00 83.00 1.1K
14:17 83.13 83.80 83.13 83.80 0.1K
14:18 83.77 83.77 83.77 83.77 0.1K
14:20 83.02 83.35 83.02 83.35 0.0K
14:21 83.50 83.78 83.50 83.78 0.9K
14:24 83.61 83.61 83.61 83.61 0.0K
14:25 83.61 83.61 82.99 82.99 0.8K
14:27 82.91 82.91 82.55 82.55 0.6K
14:28 82.55 82.99 82.55 82.99 0.4K
14:29 83.00 83.00 83.00 83.00 0.2K
14:30 83.00 83.00 83.00 83.00 0.3K
14:32 83.00 83.00 83.00 83.00 0.4K
14:33 82.55 82.55 82.55 82.55 0.0K
14:36 82.60 82.98 82.60 82.60 0.6K
14:37 82.55 82.55 82.55 82.55 2.6K
14:38 82.98 82.98 82.98 82.98 0.1K
14:41 82.58 82.58 82.58 82.58 0.1K
14:42 82.99 82.99 82.99 82.99 0.2K
14:43 82.98 82.98 82.58 82.98 0.0K
14:44 82.98 82.98 82.98 82.98 0.0K
14:46 82.98 82.98 82.98 82.98 0.0K
14:48 82.98 82.98 82.66 82.66 0.4K
14:50 82.97 82.97 82.97 82.97 0.0K
14:51 82.66 82.66 82.66 82.66 0.1K
14:52 82.97 82.97 82.65 82.65 0.1K
14:58 82.67 82.98 82.65 82.98 1.1K
14:59 82.65 82.65 82.65 82.65 0.6K
15:00 82.85 82.85 82.65 82.65 0.5K
15:01 82.65 82.65 82.65 82.65 0.5K
15:02 82.65 82.65 82.55 82.55 3.0K
15:03 82.50 82.50 81.90 81.90 3.1K
15:04 81.80 81.80 81.80 81.80 0.5K
15:05 81.54 81.54 81.44 81.44 7.1K
15:06 81.45 81.81 81.45 81.81 0.1K
15:07 81.50 81.50 81.50 81.50 0.1K
15:08 81.50 82.39 81.50 82.39 9.1K
15:09 82.41 82.95 82.41 82.95 9.1K
15:10 82.95 82.95 82.43 82.43 6.9K
15:11 82.81 82.82 82.81 82.82 1.0K
15:12 82.02 82.02 82.02 82.02 0.1K
15:13 82.01 82.02 82.01 82.02 5.9K
15:15 82.00 82.49 82.00 82.49 4.9K
15:16 82.25 82.25 82.25 82.25 1.7K
15:18 82.01 82.01 81.61 81.61 6.9K
15:19 81.61 81.66 81.61 81.66 1.3K
15:20 81.66 81.68 81.66 81.68 0.5K
15:21 81.67 81.93 81.67 81.93 0.8K
15:22 81.91 81.91 81.91 81.91 0.0K
15:23 81.89 81.95 81.89 81.95 0.1K
15:24 81.91 81.91 81.89 81.89 0.1K
15:25 81.68 81.89 81.51 81.51 4.4K
15:27 81.84 81.84 81.50 81.50 0.5K
15:28 81.50 81.50 81.50 81.50 3.2K
15:29 81.50 82.07 81.50 82.07 0.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available