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
09:07 111.26 111.26 111.26 111.26 3.1K
09:15 111.26 111.26 107.48 107.48 138.1K
09:16 107.40 108.70 107.40 107.71 10.5K
09:17 107.75 107.75 107.27 107.74 9.0K
09:18 107.75 107.98 107.32 107.32 5.7K
09:19 107.00 107.00 101.00 101.00 29.0K
09:20 102.80 105.95 102.80 105.95 4.8K
09:21 105.95 106.80 105.95 106.74 10.5K
09:22 106.70 106.70 105.08 106.01 12.9K
09:23 106.50 106.50 105.23 105.83 4.0K
09:24 105.75 106.01 104.00 104.87 12.4K
09:25 106.36 106.60 106.25 106.60 12.7K
09:26 106.70 107.53 106.70 107.01 12.5K
09:27 107.24 107.24 106.71 106.78 5.3K
09:28 107.50 107.50 106.91 107.00 3.4K
09:29 107.30 107.30 106.71 106.71 4.7K
09:30 106.71 107.33 106.71 107.33 8.8K
09:31 107.01 107.32 107.00 107.00 2.8K
09:32 107.00 107.00 106.91 106.91 2.6K
09:33 106.72 107.01 106.72 107.01 2.1K
09:34 107.17 107.17 106.71 106.73 4.5K
09:35 107.00 107.15 107.00 107.15 0.5K
09:36 107.15 107.15 107.05 107.05 1.1K
09:37 107.38 107.99 107.31 107.31 4.8K
09:38 107.65 107.65 107.31 107.31 0.4K
09:39 107.65 108.20 107.60 108.20 3.1K
09:40 108.44 108.44 108.10 108.30 5.0K
09:41 108.30 108.45 108.01 108.10 14.4K
09:42 108.00 108.01 106.91 107.07 4.3K
09:43 106.94 106.96 106.94 106.96 0.3K
09:44 106.85 106.85 106.84 106.84 0.3K
09:45 107.72 107.72 107.19 107.62 1.9K
09:46 107.62 107.62 107.62 107.62 0.2K
09:48 107.50 107.50 107.50 107.50 0.5K
09:49 107.49 107.49 107.40 107.40 0.3K
09:50 107.16 107.16 107.16 107.16 0.0K
09:51 107.35 107.35 107.35 107.35 0.4K
09:52 107.35 107.40 107.35 107.40 1.0K
09:53 107.40 107.70 107.36 107.36 1.5K
09:54 107.36 107.70 107.36 107.70 0.1K
09:55 107.70 108.00 107.70 108.00 1.8K
09:56 108.00 108.00 107.50 107.50 0.7K
09:57 107.35 107.39 107.28 107.28 9.6K
09:58 107.24 107.24 106.77 106.77 2.0K
09:59 106.71 106.77 106.71 106.77 0.3K
10:00 107.00 107.00 107.00 107.00 0.4K
10:01 107.00 107.40 107.00 107.40 0.1K
10:02 107.25 107.25 106.77 106.77 0.6K
10:03 107.00 107.00 107.00 107.00 1.1K
10:04 106.80 106.80 106.80 106.80 0.0K
10:05 106.95 106.95 106.83 106.83 0.1K
10:06 106.77 106.93 106.77 106.77 2.2K
10:07 106.95 106.98 106.95 106.95 1.0K
10:08 106.78 106.78 106.78 106.78 0.0K
10:09 106.78 106.78 106.50 106.50 6.4K
10:10 106.25 106.25 104.50 104.50 7.6K
10:11 104.38 104.50 104.38 104.50 0.2K
10:12 104.62 104.90 104.62 104.90 1.1K
10:13 104.69 104.90 104.69 104.90 0.3K
10:15 104.00 104.11 104.00 104.11 5.6K
10:16 104.00 104.00 102.10 102.93 5.7K
10:17 102.51 103.03 102.50 103.03 5.1K
10:19 102.99 103.49 102.99 103.49 0.3K
10:20 103.67 103.90 103.11 103.11 3.2K
10:21 103.80 103.97 103.80 103.84 1.9K
10:22 103.85 103.85 103.50 103.50 1.4K
10:23 103.74 104.00 103.74 104.00 0.6K
10:24 104.00 104.57 103.83 104.57 1.1K
10:25 104.57 104.72 104.57 104.72 0.2K
10:26 104.70 104.70 104.70 104.70 0.1K
10:27 104.67 104.67 103.85 103.85 0.3K
10:28 103.81 103.81 103.81 103.81 0.7K
10:29 103.83 103.83 103.83 103.83 1.5K
10:30 103.67 103.69 103.67 103.69 0.2K
10:31 103.67 103.67 103.67 103.67 0.5K
10:32 103.83 103.83 103.83 103.83 0.1K
10:34 103.83 103.83 103.64 103.64 0.2K
10:35 103.64 103.64 103.64 103.64 0.1K
10:36 103.65 103.70 103.65 103.70 0.3K
10:37 103.83 103.83 103.83 103.83 0.1K
10:38 103.83 103.83 103.83 103.83 0.2K
10:39 103.83 103.83 103.83 103.83 0.1K
10:40 103.70 103.83 103.70 103.83 0.1K
10:41 103.83 103.83 103.83 103.83 0.4K
10:43 103.83 104.42 103.83 103.84 0.8K
10:44 103.99 103.99 103.99 103.99 0.0K
10:45 103.71 104.49 103.71 104.49 0.5K
10:47 103.69 103.69 103.69 103.69 0.1K
10:48 104.44 104.44 104.44 104.44 0.1K
10:50 104.46 104.46 104.46 104.46 0.2K
10:51 104.46 104.49 104.46 104.49 0.3K
10:53 105.35 105.35 105.00 105.00 4.4K
10:54 105.43 105.43 105.01 105.01 0.3K
10:59 105.00 105.00 104.49 105.00 2.3K
11:00 104.22 104.22 104.22 104.22 0.2K
11:01 104.76 104.76 104.76 104.76 0.1K
11:02 104.96 104.96 104.96 104.96 0.2K
11:04 105.00 105.45 105.00 105.00 0.8K
11:06 104.99 104.99 104.80 104.97 0.4K
11:07 104.97 104.97 104.97 104.97 0.0K
11:08 104.96 104.96 104.76 104.76 0.4K
11:09 104.76 104.76 104.76 104.76 0.3K
11:12 104.76 104.76 104.74 104.74 0.2K
11:13 104.74 104.74 104.70 104.70 0.0K
11:15 104.74 104.74 104.41 104.41 0.1K
11:17 104.73 104.73 104.73 104.73 1.4K
11:18 104.70 104.70 104.70 104.70 0.1K
11:19 104.26 104.26 104.26 104.26 0.1K
11:20 104.64 104.64 104.28 104.28 0.2K
11:21 104.63 104.63 104.63 104.63 0.0K
11:23 104.63 104.63 104.29 104.63 0.0K
11:24 104.63 104.63 104.63 104.63 0.0K
11:25 104.63 104.63 104.63 104.63 0.0K
11:26 104.63 104.64 104.50 104.64 0.3K
11:27 104.39 104.68 104.39 104.68 0.0K
11:28 104.65 104.65 104.65 104.65 0.0K
11:29 104.38 104.38 104.38 104.38 0.1K
11:32 104.65 104.65 104.65 104.65 0.1K
11:35 104.35 104.35 104.35 104.35 0.2K
11:36 104.65 104.65 104.65 104.65 0.1K
11:37 104.65 104.65 104.38 104.38 0.0K
11:38 104.69 104.69 104.69 104.69 0.1K
11:39 104.70 104.70 104.70 104.70 0.2K
11:40 104.76 104.76 104.76 104.76 0.8K
11:41 104.76 104.96 104.76 104.96 0.1K
11:43 104.96 104.96 104.96 104.96 0.0K
11:44 104.96 104.96 104.96 104.96 0.0K
11:45 104.96 104.96 104.96 104.96 0.1K
11:47 104.99 104.99 104.99 104.99 0.0K
11:49 105.00 105.40 105.00 105.40 7.6K
11:50 105.16 105.36 105.16 105.36 0.0K
11:51 105.45 105.45 105.45 105.45 1.2K
11:52 105.45 106.00 105.45 105.71 0.3K
11:53 105.71 105.71 105.60 105.60 0.3K
11:54 105.62 106.00 105.62 106.00 0.4K
11:55 106.01 106.01 105.89 105.89 0.3K
11:56 105.66 105.99 105.66 105.99 0.3K
11:57 105.94 105.94 105.94 105.94 0.0K
11:58 105.94 106.30 105.94 106.30 0.4K
11:59 105.83 106.35 105.69 105.69 7.6K
12:00 105.69 105.69 105.40 105.47 1.4K
12:01 105.47 105.47 105.40 105.40 1.2K
12:03 105.40 105.40 105.40 105.40 0.1K
12:04 106.21 106.21 106.21 106.21 1.0K
12:05 105.78 105.78 105.78 105.78 0.0K
12:06 105.63 105.63 105.63 105.63 0.1K
12:07 105.42 105.42 105.42 105.42 0.1K
12:09 105.67 105.67 105.67 105.67 0.1K
12:10 105.67 105.67 105.42 105.42 0.2K
12:12 105.59 105.59 105.59 105.59 0.1K
12:13 105.62 105.62 105.62 105.62 0.1K
12:14 105.62 105.62 105.32 105.32 0.9K
12:15 105.10 105.10 104.89 104.89 0.5K
12:16 104.88 104.88 104.88 104.88 0.0K
12:17 104.49 104.49 104.49 104.49 0.0K
12:18 104.49 104.85 104.49 104.85 0.1K
12:19 104.80 104.80 104.76 104.76 0.1K
12:20 104.52 104.52 104.52 104.52 0.1K
12:21 104.67 104.67 104.50 104.50 6.0K
12:23 104.33 104.33 104.33 104.33 0.4K
12:25 104.46 104.46 104.00 104.00 3.0K
12:26 104.00 104.00 104.00 104.00 3.1K
12:30 104.10 105.00 104.10 104.13 3.4K
12:31 105.21 105.21 105.21 105.21 0.3K
12:32 105.25 105.25 105.25 105.25 0.3K
12:33 105.47 105.47 105.47 105.47 0.1K
12:34 106.20 106.34 106.20 106.34 2.6K
12:35 106.15 106.15 106.15 106.15 0.2K
12:36 106.02 106.02 106.02 106.02 0.1K
12:38 105.72 105.72 105.72 105.72 0.1K
12:39 105.66 105.66 105.66 105.66 0.0K
12:40 105.72 105.72 105.72 105.72 0.1K
12:41 105.72 105.72 105.72 105.72 0.0K
12:42 106.02 106.33 106.02 106.29 5.1K
12:45 106.23 106.23 106.23 106.23 0.1K
12:46 106.04 106.04 106.04 106.04 0.1K
12:47 106.01 106.01 106.01 106.01 0.0K
12:48 106.24 106.24 106.24 106.24 0.7K
12:49 106.24 106.24 106.24 106.24 0.0K
12:50 106.23 106.23 106.23 106.23 0.1K
12:51 106.00 106.20 106.00 106.20 2.4K
12:52 106.30 106.30 106.30 106.30 0.9K
12:53 106.30 106.35 106.30 106.35 0.1K
12:54 106.35 106.35 106.35 106.35 0.0K
12:55 106.50 106.70 106.50 106.70 2.6K
12:56 106.70 106.70 106.70 106.70 1.2K
12:57 106.63 106.63 106.63 106.63 0.1K
12:58 106.53 106.53 106.28 106.28 0.5K
12:59 106.28 106.46 106.28 106.46 0.6K
13:00 106.70 106.71 106.70 106.71 1.2K
13:01 106.90 107.45 106.90 107.45 3.0K
13:02 108.00 108.04 107.93 107.93 10.1K
13:03 107.77 107.77 107.53 107.73 0.2K
13:05 107.50 107.50 107.46 107.46 0.4K
13:06 107.48 107.89 107.48 107.89 0.3K
13:08 107.85 107.85 107.85 107.85 0.0K
13:09 107.90 107.90 107.50 107.50 0.5K
13:10 107.46 107.46 107.00 107.00 1.0K
13:15 106.60 106.60 106.60 106.60 0.1K
13:17 106.60 106.60 106.60 106.60 0.0K
13:18 106.45 106.45 106.37 106.37 1.0K
13:19 106.20 106.21 106.19 106.21 0.3K
13:20 106.01 106.01 106.00 106.00 0.2K
13:21 106.00 106.00 106.00 106.00 0.1K
13:22 106.00 106.00 106.00 106.00 0.4K
13:24 105.89 105.89 105.89 105.89 0.3K
13:27 105.69 105.69 105.69 105.69 0.3K
13:28 106.50 106.50 106.50 106.50 1.3K
13:29 105.91 106.00 105.91 106.00 0.1K
13:30 105.88 105.88 105.88 105.88 0.1K
13:31 106.34 106.34 106.34 106.34 0.0K
13:32 105.88 106.00 105.88 106.00 0.2K
13:33 105.97 106.48 105.97 106.06 0.8K
13:34 106.05 106.49 106.05 106.06 0.1K
13:35 106.50 106.50 106.50 106.50 0.1K
13:37 106.50 106.50 106.50 106.50 0.0K
13:38 106.06 106.06 106.06 106.06 0.0K
13:39 106.06 106.06 106.06 106.06 0.0K
13:40 106.07 106.07 106.07 106.07 0.0K
13:42 106.48 106.48 106.48 106.48 0.0K
13:44 105.93 105.93 105.93 105.93 0.3K
13:45 106.07 106.07 106.07 106.07 0.1K
13:47 106.00 106.00 106.00 106.00 0.0K
13:48 106.08 106.08 106.08 106.08 0.1K
13:51 106.50 106.50 106.50 106.50 0.7K
13:52 106.75 106.75 106.75 106.75 0.3K
13:53 106.50 106.50 106.50 106.50 0.2K
13:54 106.85 106.85 106.85 106.85 0.1K
13:56 106.83 106.83 106.83 106.83 0.1K
13:57 106.80 106.85 106.80 106.85 0.8K
13:58 106.47 106.47 106.47 106.47 0.2K
14:00 106.65 106.65 106.65 106.65 0.0K
14:01 106.65 106.71 106.65 106.71 0.5K
14:03 106.71 106.71 106.71 106.71 0.1K
14:06 106.70 106.70 106.70 106.70 1.5K
14:08 106.59 106.59 106.59 106.59 0.0K
14:09 106.29 106.29 106.29 106.29 0.1K
14:10 106.00 106.00 106.00 106.00 0.6K
14:11 106.00 106.00 106.00 106.00 0.2K
14:13 106.40 106.62 106.40 106.62 1.0K
14:16 106.54 106.54 106.54 106.54 0.3K
14:17 106.54 106.54 106.54 106.54 0.0K
14:18 106.54 106.84 106.54 106.84 1.8K
14:19 106.84 106.90 106.84 106.90 1.0K
14:20 106.83 106.83 106.83 106.83 0.1K
14:22 106.89 107.00 106.89 107.00 0.6K
14:23 107.12 107.12 107.12 107.12 0.1K
14:24 107.12 107.12 107.12 107.12 0.0K
14:25 108.00 108.00 108.00 108.00 1.0K
14:26 107.33 107.34 107.33 107.34 0.1K
14:28 107.50 107.51 107.50 107.51 0.5K
14:29 107.48 107.48 107.45 107.45 0.1K
14:30 107.13 107.13 107.13 107.13 0.1K
14:32 107.00 107.00 106.10 106.10 0.7K
14:33 106.19 106.45 106.19 106.45 0.4K
14:34 106.01 106.01 106.01 106.01 1.1K
14:35 106.32 106.32 106.32 106.32 0.0K
14:36 106.00 106.00 106.00 106.00 1.7K
14:37 105.15 105.32 105.15 105.32 0.6K
14:38 105.42 105.83 105.42 105.83 0.7K
14:39 105.87 105.87 105.87 105.87 0.4K
14:40 106.00 106.00 106.00 106.00 3.4K
14:41 105.86 105.86 105.86 105.86 0.0K
14:42 106.00 106.00 106.00 106.00 6.7K
14:43 106.00 106.00 106.00 106.00 0.9K
14:44 106.02 106.40 106.02 106.40 0.3K
14:46 106.31 106.31 106.31 106.31 0.0K
14:48 106.00 106.00 106.00 106.00 0.3K
14:49 105.71 105.71 105.71 105.71 1.0K
14:50 105.94 105.94 105.94 105.94 0.1K
14:51 105.66 105.66 105.66 105.66 0.1K
14:52 105.89 105.89 105.65 105.65 0.6K
14:53 105.65 105.65 105.65 105.65 0.1K
14:55 105.62 105.62 104.80 104.80 1.2K
14:57 105.00 105.66 105.00 105.66 0.7K
14:58 105.38 105.38 105.38 105.38 0.0K
14:59 105.38 105.38 105.38 105.38 0.1K
15:00 105.41 105.41 105.02 105.02 0.8K
15:02 105.27 105.27 105.11 105.11 0.0K
15:03 105.26 105.26 105.00 105.00 0.2K
15:04 104.82 104.82 104.82 104.82 0.1K
15:05 104.80 104.93 104.80 104.89 1.2K
15:06 104.48 104.48 104.48 104.48 0.4K
15:07 104.76 104.76 104.76 104.76 0.1K
15:08 104.39 104.39 104.39 104.39 0.2K
15:09 104.88 104.88 104.69 104.69 1.1K
15:10 105.03 105.03 105.03 105.03 0.2K
15:11 105.03 105.03 104.95 104.95 0.4K
15:12 104.97 104.97 104.00 104.58 12.3K
15:13 104.00 104.48 104.00 104.17 1.4K
15:14 104.17 104.19 103.56 103.56 1.1K
15:15 104.18 104.25 103.85 103.85 0.2K
15:16 103.83 103.99 103.83 103.99 0.3K
15:17 103.83 103.83 103.83 103.83 0.3K
15:18 103.83 103.83 102.60 102.60 3.3K
15:19 102.60 102.66 102.01 102.01 1.2K
15:20 102.57 102.57 101.00 101.70 5.9K
15:21 101.53 102.10 101.53 102.10 1.6K
15:22 102.30 102.90 102.10 102.90 2.7K
15:23 105.50 105.50 102.21 102.80 7.5K
15:24 102.91 103.00 102.24 102.24 3.7K
15:25 102.50 102.50 102.50 102.50 0.5K
15:26 103.00 103.00 102.92 102.92 0.7K
15:27 103.00 103.00 102.75 102.75 1.2K
15:28 102.75 103.00 102.75 103.00 0.3K
15:29 103.00 103.40 102.26 103.40 1.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available