Focus Lighting

FOCS
🏛️ india →
88.42
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:07 82.95 82.95 82.95 82.95 1.1K
09:15 82.47 82.89 82.47 82.89 1.3K
09:16 83.01 83.01 82.45 82.45 2.5K
09:17 82.10 82.34 82.10 82.33 3.2K
09:18 82.35 82.35 82.00 82.04 3.1K
09:19 81.41 81.41 81.41 81.41 1.6K
09:21 82.01 82.19 82.01 82.19 1.2K
09:22 82.19 82.98 82.19 82.54 4.4K
09:23 82.71 83.00 82.71 83.00 1.3K
09:24 83.25 83.25 83.25 83.25 1.0K
09:25 83.08 83.11 82.93 83.11 1.3K
09:26 82.97 83.18 82.97 83.18 1.4K
09:27 82.85 83.00 82.85 83.00 5.5K
09:28 83.00 83.24 83.00 83.24 25.0K
09:29 82.98 82.98 82.98 82.98 4.7K
09:30 82.98 82.98 82.92 82.92 0.0K
09:31 83.00 83.00 82.85 82.85 2.4K
09:32 81.50 81.50 81.50 81.50 2.5K
09:33 82.77 82.99 82.77 82.99 3.4K
09:35 82.21 82.24 82.20 82.24 0.9K
09:36 82.74 82.74 82.26 82.26 0.2K
09:37 82.48 82.75 82.48 82.75 0.1K
09:38 82.61 82.61 82.43 82.43 0.1K
09:39 82.43 82.43 82.42 82.42 0.3K
09:40 82.33 82.33 82.07 82.07 2.9K
09:41 81.61 81.61 81.61 81.61 1.4K
09:42 82.07 82.07 81.96 81.96 0.3K
09:43 81.97 82.00 81.97 82.00 0.4K
09:44 81.78 81.78 81.78 81.78 1.2K
09:46 81.84 82.00 81.84 81.84 4.3K
09:47 81.84 81.84 81.84 81.84 0.6K
09:48 82.07 82.07 82.04 82.04 0.1K
09:49 82.05 82.05 82.05 82.05 0.0K
09:51 81.93 81.94 81.93 81.94 0.1K
09:52 81.94 81.94 81.94 81.94 0.0K
09:53 81.84 81.84 81.84 81.84 0.6K
09:56 81.84 81.84 81.84 81.84 1.0K
09:57 81.84 81.84 81.83 81.83 2.3K
09:58 81.82 81.82 81.57 81.57 0.8K
09:59 81.57 81.57 81.57 81.57 1.1K
10:00 81.62 81.75 81.62 81.75 0.6K
10:01 81.55 81.55 81.52 81.52 0.4K
10:02 81.41 81.41 81.00 81.00 0.8K
10:03 81.00 81.00 80.98 80.98 0.5K
10:04 80.98 80.98 80.98 80.98 0.0K
10:06 80.79 80.79 80.79 80.79 0.4K
10:07 81.20 81.20 81.19 81.19 0.4K
10:08 80.86 80.86 80.86 80.86 0.1K
10:09 81.19 81.19 81.19 81.19 0.0K
10:10 80.71 80.71 80.71 80.71 0.3K
10:11 81.20 81.20 80.90 80.90 0.6K
10:12 80.70 80.70 80.70 80.70 0.1K
10:15 81.19 81.19 80.84 80.84 0.6K
10:17 80.91 81.17 80.91 81.17 0.1K
10:18 81.17 81.17 81.17 81.17 0.2K
10:19 81.43 81.43 81.43 81.43 0.1K
10:21 81.00 81.00 81.00 81.00 0.8K
10:23 80.61 80.89 80.61 80.89 1.7K
10:27 80.98 80.98 80.98 80.98 0.0K
10:28 80.78 80.78 80.33 80.53 3.2K
10:29 80.98 80.98 80.98 80.98 0.0K
10:30 80.98 80.98 80.98 80.98 0.1K
10:31 80.98 80.98 80.98 80.98 0.0K
10:32 80.97 81.14 80.97 81.14 1.0K
10:34 80.99 81.00 80.99 81.00 0.2K
10:35 80.99 80.99 80.96 80.96 0.7K
10:36 81.16 81.16 81.16 81.16 5.4K
10:37 81.46 81.46 81.46 81.46 1.0K
10:41 81.45 81.45 81.45 81.45 0.8K
10:42 81.46 81.46 81.46 81.46 0.6K
10:43 80.60 80.60 80.49 80.49 7.3K
10:44 80.53 80.53 80.53 80.53 0.1K
10:46 80.98 80.98 80.98 80.98 0.0K
10:47 80.86 80.86 80.86 80.86 1.2K
10:48 81.39 81.39 81.39 81.39 0.6K
10:49 80.90 80.90 80.90 80.90 0.0K
10:50 80.88 80.88 80.88 80.88 0.4K
10:51 80.73 80.73 80.73 80.73 0.6K
10:52 80.80 80.80 80.80 80.80 0.0K
10:54 80.80 80.80 80.80 80.80 0.1K
10:58 80.70 80.70 80.70 80.70 0.6K
10:59 80.70 80.70 80.70 80.70 0.2K
11:00 80.87 80.87 80.87 80.87 2.9K
11:01 81.00 81.00 81.00 81.00 0.0K
11:02 81.02 81.02 81.02 81.02 0.0K
11:03 81.00 81.00 81.00 81.00 7.0K
11:04 81.16 81.85 81.16 81.85 18.3K
11:05 81.81 81.81 81.47 81.47 1.8K
11:07 81.41 81.41 81.31 81.31 0.7K
11:09 81.31 81.31 81.31 81.31 0.1K
11:12 81.28 81.28 81.04 81.04 0.7K
11:13 80.92 80.92 80.92 80.92 0.3K
11:14 80.70 80.92 80.70 80.92 0.4K
11:20 80.92 80.92 80.92 80.92 0.1K
11:21 80.68 80.83 80.68 80.83 1.0K
11:23 81.01 81.80 81.01 81.80 1.5K
11:24 81.79 81.79 81.79 81.79 0.0K
11:26 81.12 81.12 81.11 81.11 0.2K
11:30 81.11 81.11 81.11 81.11 0.0K
11:32 81.11 81.68 81.11 81.68 1.3K
11:33 81.00 81.11 81.00 81.11 1.1K
11:34 80.25 80.26 80.25 80.26 3.1K
11:35 80.26 80.26 80.20 80.20 0.2K
11:37 80.41 80.41 80.41 80.41 0.3K
11:38 80.50 81.00 80.50 81.00 0.3K
11:46 80.95 80.95 80.95 80.95 0.0K
11:47 80.95 80.95 80.95 80.95 0.0K
11:48 80.33 80.33 80.33 80.33 0.0K
11:49 80.50 80.50 80.50 80.50 0.0K
11:50 80.49 80.49 80.49 80.49 0.9K
11:51 80.15 80.15 80.15 80.15 1.5K
11:53 80.15 80.15 79.05 79.70 21.8K
11:54 79.77 79.77 79.11 79.11 0.7K
11:55 79.00 79.89 79.00 79.50 16.5K
11:56 79.14 79.50 79.14 79.50 0.1K
11:58 79.00 79.00 79.00 79.00 1.4K
11:59 79.49 80.63 79.49 80.63 0.7K
12:03 79.35 79.35 79.35 79.35 1.0K
12:06 79.35 79.35 79.35 79.35 0.2K
12:09 79.50 79.50 79.50 79.50 0.9K
12:11 79.94 79.94 79.94 79.94 0.4K
12:13 79.99 79.99 79.99 79.99 0.3K
12:15 80.00 80.00 80.00 80.00 0.0K
12:16 79.74 79.74 79.74 79.74 0.2K
12:17 79.74 79.74 79.74 79.74 0.3K
12:18 79.50 79.50 79.50 79.50 0.5K
12:19 79.37 79.37 79.37 79.37 0.6K
12:21 79.03 79.29 79.03 79.29 0.2K
12:24 79.30 79.30 79.30 79.30 0.4K
12:25 79.30 79.30 79.30 79.30 0.0K
12:26 79.30 79.30 79.30 79.30 0.6K
12:27 79.29 79.29 79.20 79.20 0.4K
12:28 79.15 79.15 79.15 79.15 0.0K
12:30 79.00 79.00 79.00 79.00 2.0K
12:31 79.09 79.09 79.09 79.09 0.0K
12:32 78.57 78.57 78.57 78.57 3.9K
12:33 78.88 78.88 78.88 78.88 0.2K
12:34 78.77 78.77 78.77 78.77 0.1K
12:37 78.78 78.78 78.78 78.78 0.1K
12:38 78.77 78.77 78.77 78.77 0.6K
12:41 78.80 78.80 78.80 78.80 0.2K
12:43 78.70 79.15 78.70 79.15 2.7K
12:44 78.81 78.81 78.81 78.81 0.1K
12:46 79.08 79.08 79.08 79.08 0.0K
12:48 79.10 79.10 79.10 79.10 0.3K
12:49 79.10 79.10 79.10 79.10 0.5K
12:53 79.10 79.10 79.10 79.10 4.5K
12:55 79.10 79.10 79.10 79.10 0.2K
12:56 79.15 79.15 79.15 79.15 0.1K
12:59 79.10 79.10 79.10 79.10 0.4K
13:03 78.90 78.90 78.90 78.90 0.1K
13:04 78.90 78.90 78.87 78.87 0.2K
13:05 78.85 78.85 78.85 78.85 0.2K
13:06 78.86 78.86 78.86 78.86 0.5K
13:07 79.00 79.00 79.00 79.00 0.5K
13:08 78.60 78.60 78.60 78.60 0.5K
13:16 78.60 78.60 78.60 78.60 1.5K
13:18 78.60 78.60 78.60 78.60 0.4K
13:19 79.15 79.15 79.15 79.15 1.5K
13:21 78.99 79.15 78.99 79.15 0.1K
13:23 79.15 79.15 79.15 79.15 0.2K
13:24 79.34 79.34 79.34 79.34 1.7K
13:25 79.66 79.74 79.66 79.67 0.3K
13:26 79.96 79.96 79.96 79.96 0.6K
13:27 79.96 79.96 79.96 79.96 0.2K
13:28 79.96 79.96 79.96 79.96 0.0K
13:29 79.96 79.96 79.96 79.96 0.0K
13:30 80.00 80.00 80.00 80.00 1.0K
13:31 80.00 80.00 80.00 80.00 2.5K
13:32 79.80 80.00 79.80 80.00 0.7K
13:33 80.00 80.00 80.00 80.00 1.5K
13:34 79.80 79.80 79.80 79.80 0.8K
13:37 79.50 80.00 79.50 80.00 1.0K
13:38 80.00 80.00 80.00 80.00 0.3K
13:39 79.80 80.00 79.80 80.00 1.1K
13:40 80.00 80.00 80.00 80.00 0.0K
13:43 79.80 79.80 79.80 79.80 0.4K
13:44 80.00 80.00 80.00 80.00 1.6K
13:45 79.50 79.50 79.50 79.50 2.4K
13:49 79.80 79.80 79.80 79.80 0.0K
13:53 79.80 79.80 79.80 79.80 0.0K
13:54 79.80 79.80 79.80 79.80 0.3K
13:57 79.72 79.72 79.72 79.72 0.1K
13:58 79.72 79.72 79.72 79.72 0.2K
13:59 79.72 79.72 79.72 79.72 0.1K
14:00 79.94 79.94 79.94 79.94 0.1K
14:01 79.70 79.74 79.65 79.65 1.7K
14:02 79.55 79.55 79.55 79.55 0.5K
14:04 79.72 79.72 79.72 79.72 0.1K
14:05 81.85 82.53 81.85 82.53 41.4K
14:06 82.51 82.51 82.51 82.51 0.1K
14:08 82.75 83.22 82.75 83.21 6.6K
14:10 82.93 82.93 82.59 82.59 0.1K
14:11 82.53 82.53 82.53 82.53 0.3K
14:12 82.53 82.76 82.53 82.76 0.4K
14:13 82.52 82.93 82.52 82.93 14.7K
14:14 82.93 82.93 82.88 82.90 2.0K
14:15 82.90 82.90 82.89 82.89 0.5K
14:16 82.50 82.50 82.50 82.50 0.5K
14:17 82.87 83.15 82.87 83.15 0.4K
14:18 83.00 83.00 82.80 82.91 0.5K
14:20 83.25 83.25 82.91 82.91 1.0K
14:21 83.50 83.50 82.91 82.91 3.6K
14:22 82.90 83.25 82.90 82.98 1.1K
14:23 83.00 83.05 83.00 83.00 7.3K
14:24 83.25 83.25 83.00 83.00 0.9K
14:25 82.80 82.80 82.80 82.80 0.4K
14:26 82.82 82.82 82.82 82.82 0.2K
14:27 82.90 82.90 82.75 82.75 2.1K
14:28 82.75 82.86 82.75 82.86 2.5K
14:29 82.90 82.90 82.86 82.88 3.4K
14:30 82.88 82.90 82.69 82.69 6.4K
14:31 82.70 82.77 82.70 82.77 5.4K
14:32 82.77 82.77 82.77 82.77 0.4K
14:33 83.00 83.00 82.78 82.78 1.3K
14:34 82.90 82.98 82.90 82.98 4.5K
14:35 82.94 82.94 82.94 82.94 0.3K
14:36 82.73 82.73 82.73 82.73 2.4K
14:37 82.75 82.75 82.75 82.75 3.0K
14:38 82.75 82.75 82.63 82.63 25.9K
14:40 82.00 82.00 82.00 82.00 1.0K
14:41 81.97 81.97 81.77 81.77 1.2K
14:42 81.77 81.77 81.77 81.77 0.3K
14:43 81.77 81.77 81.77 81.77 0.2K
14:46 81.63 81.63 81.19 81.19 0.3K
14:48 81.12 81.12 81.12 81.12 0.1K
14:49 81.15 81.15 81.15 81.15 0.0K
14:50 81.12 81.12 81.12 81.12 0.0K
14:52 81.29 81.55 81.29 81.55 0.4K
14:53 81.23 81.23 80.76 80.76 0.6K
14:54 81.09 81.09 81.09 81.09 0.5K
14:55 80.98 80.98 80.98 80.98 0.0K
14:56 80.78 80.78 80.75 80.75 0.7K
14:57 80.77 80.77 80.77 80.77 0.3K
14:58 81.00 81.00 81.00 81.00 0.8K
14:59 80.97 80.97 80.97 80.97 0.6K
15:00 80.77 80.77 80.75 80.75 0.6K
15:01 80.75 80.75 80.25 80.25 5.2K
15:02 80.14 80.18 80.10 80.10 0.5K
15:03 80.12 80.12 79.66 79.66 0.7K
15:04 79.80 79.80 79.66 79.66 0.3K
15:05 79.65 79.65 79.65 79.65 0.2K
15:06 79.65 79.65 79.55 79.57 1.0K
15:07 79.90 79.95 79.90 79.95 1.2K
15:08 79.95 80.00 79.95 80.00 2.9K
15:09 80.05 80.05 80.05 80.05 0.2K
15:10 80.10 80.44 80.10 80.30 1.1K
15:11 80.48 81.00 80.12 80.27 3.9K
15:12 80.03 80.49 80.00 80.44 6.0K
15:13 80.50 80.50 79.96 79.96 2.1K
15:14 80.25 80.25 79.91 79.91 0.8K
15:15 79.92 79.92 79.70 79.70 3.0K
15:16 79.55 79.65 79.37 79.37 5.2K
15:17 79.59 79.59 79.59 79.59 0.0K
15:18 79.49 79.49 79.43 79.43 0.6K
15:19 79.42 79.42 79.00 79.00 14.4K
15:20 78.97 79.00 78.50 78.50 5.1K
15:21 79.00 79.00 78.50 78.52 3.5K
15:22 78.93 78.99 78.78 78.96 0.9K
15:23 78.87 78.87 78.60 78.77 0.9K
15:24 78.60 78.76 78.57 78.61 0.5K
15:25 78.77 78.77 78.15 78.15 9.2K
15:26 78.59 78.59 78.30 78.30 1.2K
15:27 78.24 78.39 78.00 78.00 6.5K
15:28 78.00 78.40 78.00 78.40 5.7K
15:29 78.05 79.15 78.05 79.15 9.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available