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
09:07 103.40 103.40 103.40 103.40 1.0K
09:15 103.40 104.38 103.40 104.38 1.0K
09:16 104.25 104.25 103.00 103.00 3.1K
09:17 103.00 103.36 103.00 103.36 0.8K
09:18 103.34 103.35 103.34 103.35 0.4K
09:19 103.34 103.34 102.78 102.78 3.7K
09:20 102.65 102.65 102.65 102.65 0.1K
09:21 102.65 102.81 102.45 102.81 1.2K
09:22 102.63 102.63 102.00 102.00 4.1K
09:23 102.00 102.00 101.02 101.05 3.5K
09:24 101.05 101.05 100.91 101.00 2.3K
09:25 101.00 101.00 99.82 99.82 3.9K
09:26 100.00 100.67 100.00 100.58 4.8K
09:27 101.00 102.03 101.00 101.92 1.6K
09:28 101.91 101.91 101.89 101.89 0.1K
09:29 101.87 101.87 101.56 101.56 0.2K
09:30 101.63 101.90 101.63 101.90 0.3K
09:31 101.90 101.90 101.89 101.89 0.7K
09:32 101.75 101.77 101.75 101.77 0.2K
09:33 102.00 102.44 102.00 102.44 2.0K
09:34 102.21 102.21 101.79 101.99 0.2K
09:35 101.98 101.98 101.90 101.90 0.1K
09:36 101.90 101.91 101.80 101.80 0.4K
09:37 101.80 101.88 101.80 101.88 20.0K
09:40 101.85 101.85 101.85 101.85 0.2K
09:41 102.83 102.83 101.50 101.50 5.2K
09:42 101.50 101.50 101.16 101.16 2.8K
09:43 101.16 101.50 101.16 101.45 1.3K
09:44 101.47 101.47 101.47 101.47 0.1K
09:45 101.47 101.50 101.47 101.50 1.2K
09:46 101.50 101.50 101.47 101.47 1.4K
09:47 101.47 101.50 101.47 101.50 0.4K
09:48 101.46 101.46 101.20 101.20 0.7K
09:49 101.20 101.46 101.16 101.16 1.8K
09:50 101.16 101.16 101.16 101.16 0.1K
09:51 101.16 101.16 101.16 101.16 0.5K
09:54 101.48 101.48 101.44 101.44 0.4K
09:56 101.16 101.16 101.16 101.16 0.4K
09:57 101.27 101.27 101.27 101.27 0.1K
09:58 101.44 101.44 101.44 101.44 0.1K
10:00 101.27 101.27 101.27 101.27 0.0K
10:03 101.30 101.40 101.30 101.40 0.3K
10:04 101.43 101.43 101.40 101.40 0.1K
10:05 101.40 101.40 101.40 101.40 0.2K
10:06 101.40 101.40 101.40 101.40 0.9K
10:08 101.40 101.40 101.40 101.40 0.0K
10:09 101.44 101.44 101.44 101.44 1.5K
10:10 101.30 101.30 101.30 101.30 0.0K
10:11 101.27 101.27 101.27 101.27 0.2K
10:12 101.41 101.41 101.41 101.41 0.1K
10:13 101.41 101.41 101.41 101.41 0.0K
10:14 101.39 101.39 101.17 101.17 1.7K
10:15 101.03 101.03 101.03 101.03 0.0K
10:16 101.44 101.44 101.44 101.44 0.5K
10:17 101.43 101.43 101.43 101.43 0.0K
10:19 101.44 101.44 101.44 101.44 1.0K
10:20 101.10 101.10 101.10 101.10 0.5K
10:21 101.18 101.44 101.18 101.31 0.6K
10:22 101.17 101.23 101.17 101.23 0.4K
10:23 101.42 101.42 101.42 101.42 0.0K
10:24 101.44 101.44 101.42 101.42 0.8K
10:25 101.15 101.15 101.15 101.15 0.4K
10:26 101.00 101.01 101.00 101.01 0.6K
10:27 101.04 101.04 101.00 101.00 0.5K
10:28 101.00 101.20 101.00 101.20 0.2K
10:29 101.23 101.23 101.23 101.23 0.0K
10:30 101.30 101.33 101.30 101.33 0.4K
10:31 101.20 101.20 101.20 101.20 0.0K
10:32 101.00 101.00 101.00 101.00 0.8K
10:34 101.00 101.00 101.00 101.00 0.1K
10:35 100.99 100.99 100.00 100.00 5.0K
10:36 100.43 100.79 100.43 100.79 0.1K
10:37 100.99 100.99 100.99 100.99 0.5K
10:40 100.72 100.99 100.72 100.99 0.0K
10:41 100.75 100.99 100.75 100.99 0.1K
10:42 100.99 100.99 100.99 100.99 0.1K
10:45 101.00 101.00 101.00 101.00 0.8K
10:50 100.78 100.78 100.55 100.55 0.9K
10:51 100.55 100.55 100.55 100.55 0.3K
10:52 100.50 100.50 100.30 100.30 0.1K
10:53 100.02 100.19 100.02 100.06 1.6K
10:54 100.00 100.00 100.00 100.00 2.0K
10:55 100.20 100.20 100.00 100.00 0.5K
10:56 99.95 99.95 99.95 99.95 10.6K
10:57 100.01 100.20 100.01 100.20 0.0K
10:59 100.20 100.34 100.20 100.34 0.0K
11:03 100.34 100.34 99.96 100.15 1.0K
11:04 100.15 100.32 100.15 100.32 0.0K
11:05 100.30 100.30 100.30 100.30 0.1K
11:06 100.15 100.15 100.15 100.15 0.0K
11:07 100.15 100.15 100.15 100.15 0.1K
11:08 100.15 100.16 100.15 100.16 0.3K
11:09 101.00 101.00 101.00 101.00 1.0K
11:10 100.81 101.00 100.81 101.00 0.5K
11:11 101.15 101.42 101.15 101.42 1.2K
11:12 101.37 101.71 101.37 101.71 6.4K
11:13 101.73 102.00 101.73 102.00 0.4K
11:14 101.78 101.85 101.50 101.84 1.8K
11:16 101.56 101.56 101.56 101.56 0.0K
11:17 101.84 101.84 101.84 101.84 0.0K
11:18 101.84 101.84 101.84 101.84 0.0K
11:19 101.64 101.64 101.64 101.64 0.1K
11:22 101.80 101.80 101.80 101.80 0.1K
11:24 101.84 101.84 101.84 101.84 0.1K
11:25 101.84 102.00 101.84 102.00 0.1K
11:26 101.84 101.84 101.84 101.84 0.1K
11:28 101.99 101.99 101.99 101.99 0.0K
11:29 101.98 101.98 101.98 101.98 0.0K
11:30 101.80 101.80 101.80 101.80 0.6K
11:31 101.80 101.90 101.80 101.90 0.3K
11:34 101.90 102.00 101.90 102.00 0.5K
11:35 102.00 102.00 102.00 102.00 0.2K
11:37 102.00 102.35 102.00 102.21 2.3K
11:38 102.39 102.39 102.39 102.39 0.0K
11:39 102.40 102.40 102.11 102.11 0.2K
11:42 102.01 102.01 102.01 102.01 0.6K
11:43 102.01 102.01 102.01 102.01 0.1K
11:44 102.00 102.00 102.00 102.00 0.1K
11:45 102.13 102.54 102.13 102.54 0.5K
11:46 102.60 102.60 102.38 102.49 0.6K
11:48 102.48 102.48 102.48 102.48 0.0K
11:50 102.48 102.48 102.48 102.48 0.0K
11:54 102.27 102.27 102.27 102.27 1.1K
11:55 102.31 102.31 102.31 102.31 0.0K
11:57 102.31 102.49 102.31 102.49 0.5K
11:59 102.45 102.45 102.45 102.45 0.0K
12:02 102.44 102.44 102.44 102.44 0.2K
12:04 102.47 102.47 102.47 102.47 0.2K
12:06 102.47 102.47 102.47 102.47 0.2K
12:08 102.49 102.49 102.49 102.49 0.3K
12:09 102.47 102.47 102.47 102.47 0.0K
12:11 102.47 102.47 102.47 102.47 0.0K
12:13 102.40 102.40 102.25 102.25 0.1K
12:19 102.43 102.43 102.43 102.43 0.1K
12:22 102.43 102.43 102.43 102.43 0.3K
12:23 102.40 102.40 102.40 102.40 0.0K
12:24 102.17 102.17 102.17 102.17 0.3K
12:28 102.18 102.18 102.18 102.18 0.0K
12:30 102.37 102.37 102.20 102.20 0.1K
12:31 102.40 102.40 102.40 102.40 0.1K
12:33 102.49 102.49 102.49 102.49 2.0K
12:34 102.74 102.74 102.74 102.74 0.4K
12:35 102.83 102.83 102.83 102.83 0.2K
12:36 102.74 102.83 102.74 102.83 0.1K
12:37 102.83 102.83 102.74 102.74 0.1K
12:38 102.83 102.83 102.83 102.83 0.1K
12:39 102.83 102.83 102.83 102.83 2.9K
12:40 102.83 102.94 102.83 102.94 0.7K
12:41 102.94 102.95 102.94 102.95 0.1K
12:42 103.00 103.00 103.00 103.00 0.1K
12:43 103.10 104.00 103.10 104.00 2.2K
12:44 103.65 103.65 103.61 103.61 0.6K
12:45 103.99 104.00 103.99 104.00 2.0K
12:46 104.20 104.40 104.00 104.00 3.8K
12:47 103.99 103.99 103.99 103.99 0.2K
12:48 104.25 104.55 104.25 104.55 0.8K
12:49 104.31 104.37 103.94 104.00 2.0K
12:50 103.47 103.47 103.47 103.47 0.1K
12:52 103.47 103.47 103.47 103.47 0.0K
12:53 104.12 104.12 104.12 104.12 0.0K
12:54 104.09 104.09 104.09 104.09 0.0K
12:57 103.85 103.85 103.54 103.54 0.0K
12:59 103.60 103.60 103.35 103.35 0.1K
13:01 103.21 103.21 103.21 103.21 0.0K
13:02 103.01 103.01 103.01 103.01 0.0K
13:03 103.03 103.03 103.03 103.03 0.0K
13:04 103.17 103.50 103.17 103.50 0.1K
13:05 103.50 103.50 103.50 103.50 0.1K
13:06 103.50 103.50 103.50 103.50 0.1K
13:07 103.50 103.50 103.50 103.50 0.2K
13:08 103.50 103.50 103.50 103.50 0.0K
13:11 103.60 103.60 103.60 103.60 0.0K
13:12 103.60 103.60 103.50 103.50 0.1K
13:13 103.50 103.50 103.50 103.50 0.1K
13:14 103.50 103.50 103.38 103.38 0.2K
13:17 103.30 103.30 103.30 103.30 0.0K
13:19 103.23 103.23 103.23 103.23 0.1K
13:24 103.00 103.00 103.00 103.00 0.1K
13:28 102.84 102.84 102.84 102.84 0.0K
13:30 102.64 102.64 102.64 102.64 0.0K
13:34 102.80 102.80 102.80 102.80 0.0K
13:35 102.60 102.60 102.60 102.60 0.0K
13:36 102.60 102.60 102.60 102.60 0.0K
13:40 102.38 102.38 102.22 102.22 0.9K
13:41 102.20 102.20 102.20 102.20 0.1K
13:44 102.80 102.80 102.80 102.80 0.5K
13:45 102.77 102.77 102.77 102.77 0.1K
13:47 102.80 102.80 102.80 102.80 0.3K
13:49 102.77 102.77 102.77 102.77 0.3K
13:54 102.51 102.51 102.51 102.51 0.1K
13:55 102.80 102.80 102.80 102.80 0.0K
13:57 102.80 102.80 102.80 102.80 0.0K
14:02 102.80 102.80 102.54 102.54 0.2K
14:03 102.54 102.54 102.54 102.54 0.1K
14:04 102.52 102.52 102.52 102.52 0.3K
14:06 102.80 102.80 102.80 102.80 0.1K
14:09 102.57 102.57 102.57 102.57 0.2K
14:10 102.55 102.55 102.55 102.55 0.1K
14:17 102.54 102.54 102.54 102.54 0.2K
14:21 102.90 102.90 102.90 102.90 0.0K
14:23 102.90 102.90 102.90 102.90 0.0K
14:30 102.60 102.60 102.60 102.60 0.2K
14:31 102.59 102.59 102.59 102.59 0.0K
14:33 102.50 102.50 102.50 102.50 0.3K
14:34 102.50 102.50 102.50 102.50 0.7K
14:35 102.50 102.50 102.50 102.50 0.1K
14:39 102.50 102.50 102.50 102.50 0.0K
14:41 102.59 102.59 102.50 102.50 0.0K
14:42 102.50 102.50 102.50 102.50 0.0K
14:43 102.20 102.50 102.20 102.50 2.5K
14:44 102.20 102.20 102.20 102.20 0.0K
14:47 102.20 102.20 102.20 102.20 0.0K
14:48 102.15 102.20 102.15 102.20 0.1K
14:51 102.90 102.90 102.90 102.90 1.5K
14:52 103.42 103.42 103.41 103.41 1.3K
14:54 103.41 103.41 103.41 103.41 0.3K
14:55 103.50 103.50 103.50 103.50 0.1K
14:57 103.60 103.60 103.60 103.60 0.0K
14:59 103.41 103.41 103.41 103.41 0.0K
15:00 103.41 103.58 103.41 103.58 2.4K
15:01 103.53 103.53 103.53 103.53 0.2K
15:02 103.53 103.53 103.53 103.53 0.0K
15:03 103.41 103.41 103.41 103.41 0.0K
15:04 103.41 103.41 103.41 103.41 0.0K
15:06 103.54 103.60 103.54 103.60 0.7K
15:08 103.80 103.80 103.71 103.71 0.2K
15:10 103.73 103.73 103.71 103.73 0.2K
15:11 103.73 106.40 103.73 106.40 14.8K
15:12 106.40 107.40 106.40 107.40 3.0K
15:13 107.02 107.02 106.80 106.80 2.8K
15:14 106.80 107.21 106.80 107.21 4.2K
15:15 106.99 106.99 106.55 106.55 0.7K
15:16 106.55 106.55 106.55 106.55 0.7K
15:17 106.21 106.21 106.21 106.21 0.1K
15:18 106.19 106.19 106.19 106.19 0.3K
15:19 106.19 106.19 106.19 106.19 0.3K
15:20 106.15 106.29 106.15 106.29 3.2K
15:21 106.28 106.28 106.28 106.28 0.1K
15:22 106.27 106.27 106.25 106.25 0.6K
15:23 106.25 106.25 106.15 106.15 0.1K
15:24 106.15 106.15 106.15 106.15 0.7K
15:26 106.15 106.15 106.15 106.15 0.1K
15:27 106.15 107.00 106.15 107.00 4.2K
15:28 107.01 108.57 107.01 108.57 44.3K
15:29 108.57 108.57 107.32 107.32 10.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available