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
09:07 110.00 110.00 110.00 110.00 9.0K
09:15 110.00 110.00 109.61 109.71 0.8K
09:16 109.71 109.71 108.57 108.79 1.6K
09:17 108.98 109.17 108.57 108.77 1.4K
09:18 108.11 108.11 108.11 108.11 0.6K
09:19 108.05 108.12 107.60 107.64 2.4K
09:20 107.32 107.32 106.82 106.82 0.8K
09:21 106.72 107.32 106.58 107.32 1.3K
09:22 107.84 107.87 107.84 107.87 0.4K
09:23 107.88 108.36 107.88 108.36 1.5K
09:24 108.00 108.00 108.00 108.00 0.6K
09:25 108.00 108.00 108.00 108.00 0.2K
09:26 107.98 107.98 107.98 107.98 0.0K
09:27 108.08 108.08 108.08 108.08 2.6K
09:28 108.19 108.19 108.19 108.19 0.0K
09:29 108.20 108.70 108.20 108.70 0.6K
09:30 109.00 109.40 109.00 109.40 2.9K
09:31 109.69 109.69 109.30 109.30 0.2K
09:32 108.21 108.45 107.94 107.94 4.3K
09:33 107.77 108.00 107.77 108.00 2.3K
09:34 108.70 109.66 108.70 109.23 2.7K
09:35 109.27 109.66 109.27 109.66 0.9K
09:36 109.27 109.27 108.75 108.75 0.4K
09:37 108.66 109.01 108.66 109.01 1.4K
09:38 109.21 109.21 109.00 109.00 0.9K
09:39 109.00 109.18 109.00 109.10 0.8K
09:40 109.10 109.10 109.00 109.00 0.4K
09:41 109.00 109.00 109.00 109.00 0.6K
09:42 109.00 109.01 109.00 109.00 0.8K
09:43 109.04 109.04 109.00 109.00 0.9K
09:44 109.00 109.00 109.00 109.00 0.4K
09:45 109.00 109.45 108.10 108.10 2.7K
09:46 108.12 108.12 108.11 108.11 0.2K
09:47 108.10 108.58 108.10 108.52 1.0K
09:48 108.59 108.59 108.58 108.58 0.3K
09:49 108.50 108.50 108.50 108.50 0.3K
09:50 108.50 108.50 108.50 108.50 4.1K
09:51 107.62 107.62 107.11 107.13 1.9K
09:52 107.12 107.50 106.76 107.50 2.7K
09:53 107.33 107.36 107.06 107.15 0.5K
09:54 107.16 107.32 107.16 107.18 0.4K
09:55 107.16 107.16 107.12 107.12 0.3K
09:56 107.10 107.22 107.10 107.22 0.3K
09:57 107.06 107.34 105.20 105.20 9.6K
09:58 105.22 105.22 104.60 104.82 1.8K
09:59 105.45 106.09 105.45 106.00 1.7K
10:00 106.01 106.02 105.62 105.62 0.3K
10:01 105.62 105.63 105.61 105.61 0.3K
10:02 105.61 106.16 105.46 106.16 0.3K
10:03 106.16 106.19 106.16 106.19 0.3K
10:04 106.20 106.21 106.00 106.00 0.3K
10:05 106.38 106.38 106.20 106.20 0.4K
10:06 106.80 107.00 106.50 106.50 4.5K
10:07 106.50 106.50 106.20 106.20 1.2K
10:08 106.20 106.20 105.66 105.73 0.6K
10:09 105.81 105.83 105.68 105.83 0.3K
10:10 105.83 105.83 105.36 105.36 0.9K
10:11 105.36 105.50 105.10 105.50 0.8K
10:12 105.17 105.50 105.15 105.15 0.3K
10:13 105.10 106.14 105.00 106.14 1.0K
10:14 105.58 105.58 105.20 105.29 0.4K
10:15 105.31 105.35 104.76 105.13 1.6K
10:16 105.13 105.50 105.01 105.40 0.5K
10:17 105.40 105.80 105.40 105.45 0.6K
10:18 105.70 105.70 105.40 105.40 0.3K
10:19 105.40 105.60 105.40 105.60 0.6K
10:20 105.55 105.68 105.55 105.68 0.3K
10:21 105.68 105.81 105.68 105.81 0.3K
10:22 105.81 105.81 105.75 105.75 0.3K
10:23 105.75 105.75 105.75 105.75 0.3K
10:24 105.75 105.84 105.75 105.83 0.7K
10:25 105.83 105.83 105.75 105.75 0.3K
10:26 105.75 105.75 105.75 105.75 0.4K
10:27 105.75 105.75 105.75 105.75 0.3K
10:28 105.75 105.75 105.75 105.75 0.3K
10:29 105.75 105.83 105.75 105.75 0.3K
10:30 105.75 105.75 105.60 105.60 0.3K
10:31 105.59 105.59 105.55 105.55 0.3K
10:32 105.55 105.55 105.55 105.55 0.3K
10:33 105.55 105.55 105.55 105.55 0.3K
10:34 105.76 105.76 105.52 105.52 0.7K
10:35 105.52 105.52 105.50 105.50 0.5K
10:36 105.50 105.50 105.50 105.50 0.3K
10:37 105.50 105.50 105.40 105.40 0.3K
10:38 105.40 105.40 105.40 105.40 0.3K
10:39 105.40 105.40 105.15 105.15 0.3K
10:40 105.51 105.51 105.16 105.16 0.3K
10:41 105.15 105.15 104.77 105.09 7.4K
10:42 105.13 105.13 105.09 105.09 0.3K
10:43 105.09 105.09 104.87 104.87 0.3K
10:44 104.87 104.87 104.81 104.84 0.2K
10:45 104.75 104.85 104.75 104.75 0.3K
10:46 104.75 104.75 104.75 104.75 0.3K
10:47 104.75 104.82 104.75 104.82 0.3K
10:48 105.16 105.52 104.88 105.52 3.0K
10:49 105.69 105.69 105.50 105.50 0.3K
10:50 105.50 105.80 105.50 105.50 0.3K
10:51 105.51 105.54 105.51 105.51 0.3K
10:52 105.50 105.50 105.50 105.50 0.2K
10:53 105.50 105.50 105.50 105.50 0.3K
10:54 105.50 105.50 105.50 105.50 0.3K
10:55 105.21 105.24 105.02 105.05 0.3K
10:56 105.24 105.24 104.81 105.05 0.4K
10:57 104.75 105.22 104.75 105.22 5.0K
10:58 104.93 104.93 104.77 104.77 0.2K
10:59 104.99 104.99 104.77 104.99 0.6K
11:00 104.87 104.89 104.87 104.89 0.3K
11:01 104.95 104.95 104.90 104.90 0.3K
11:02 104.87 105.44 104.77 105.44 1.1K
11:03 105.44 105.44 105.05 105.27 0.3K
11:04 105.32 105.57 105.32 105.57 0.2K
11:05 105.54 105.54 105.23 105.48 0.4K
11:06 105.52 105.52 105.05 105.52 0.3K
11:07 105.52 105.52 105.13 105.18 0.3K
11:08 105.21 105.33 105.21 105.33 0.3K
11:09 105.33 105.44 105.33 105.44 0.3K
11:10 105.22 105.29 105.10 105.12 0.2K
11:11 105.10 105.69 105.10 105.21 0.3K
11:12 105.20 105.36 104.80 105.36 1.5K
11:13 105.04 105.04 105.00 105.00 0.3K
11:14 105.53 105.53 105.00 105.05 0.3K
11:15 105.05 105.69 105.05 105.32 0.6K
11:16 105.32 105.32 105.05 105.05 0.4K
11:17 105.05 105.17 105.00 105.17 0.2K
11:18 105.00 105.01 105.00 105.00 0.4K
11:19 105.00 105.01 105.00 105.01 0.3K
11:20 105.01 105.05 105.00 105.05 0.2K
11:21 105.05 105.05 105.05 105.05 0.3K
11:22 105.05 105.06 105.05 105.06 0.3K
11:23 105.06 105.06 105.06 105.06 0.3K
11:24 105.06 105.06 105.05 105.05 0.3K
11:25 105.05 105.06 105.05 105.05 0.3K
11:26 105.05 105.05 105.05 105.05 0.4K
11:27 105.05 105.37 105.01 105.01 0.3K
11:28 105.00 105.01 105.00 105.01 0.3K
11:29 105.00 105.01 105.00 105.00 0.3K
11:30 105.00 105.01 105.00 105.00 0.3K
11:31 105.00 105.02 105.00 105.01 0.7K
11:32 105.01 105.40 105.01 105.01 0.3K
11:33 105.01 105.04 105.01 105.01 0.3K
11:34 105.00 105.01 105.00 105.00 0.3K
11:35 105.00 105.11 105.00 105.11 0.3K
11:36 105.00 105.11 105.00 105.00 0.2K
11:37 105.00 105.00 104.90 104.90 1.3K
11:38 104.90 104.90 104.75 104.75 0.9K
11:39 104.75 104.76 104.75 104.76 0.2K
11:40 104.76 104.76 104.75 104.75 0.3K
11:41 105.00 105.24 104.75 104.78 5.9K
11:42 104.78 106.00 104.78 105.38 2.1K
11:43 105.40 105.55 105.40 105.55 0.3K
11:44 105.55 105.55 105.52 105.52 0.2K
11:45 105.52 105.52 105.51 105.52 0.3K
11:46 105.52 105.52 105.52 105.52 0.3K
11:47 105.52 105.52 105.25 105.25 0.2K
11:48 105.25 105.25 105.20 105.20 0.3K
11:49 105.20 105.20 105.20 105.20 0.3K
11:50 105.20 105.20 105.01 105.01 0.3K
11:51 105.01 105.01 105.00 105.00 0.4K
11:52 105.00 105.00 105.00 105.00 0.2K
11:53 105.00 105.15 104.81 105.13 0.3K
11:54 104.82 105.18 104.79 104.79 0.4K
11:55 104.78 105.02 104.76 105.02 0.3K
11:56 105.11 105.11 105.00 105.00 1.6K
11:57 105.14 105.15 105.14 105.14 0.3K
11:58 105.14 105.14 104.77 104.77 0.4K
11:59 104.76 104.78 104.76 104.78 0.4K
12:00 105.09 105.09 105.09 105.09 0.1K
12:02 105.21 105.21 105.21 105.21 0.1K
12:04 105.22 105.23 105.22 105.23 0.1K
12:05 105.45 105.45 105.45 105.45 0.2K
12:10 105.38 105.38 105.38 105.38 0.0K
12:12 104.80 105.28 104.80 105.28 0.9K
12:16 105.80 105.80 105.80 105.80 0.2K
12:17 105.97 105.97 105.97 105.97 0.2K
12:18 105.78 105.92 105.78 105.92 0.1K
12:19 105.92 105.92 105.92 105.92 0.0K
12:21 106.00 106.00 106.00 106.00 1.1K
12:25 106.50 106.80 106.50 106.80 1.0K
12:26 106.80 106.80 106.55 106.55 0.1K
12:27 106.55 106.55 106.42 106.42 0.1K
12:28 106.67 106.67 106.51 106.51 3.8K
12:31 106.70 106.70 106.70 106.70 0.0K
12:33 106.70 106.70 106.70 106.70 0.2K
12:37 106.56 106.56 106.56 106.56 0.0K
12:38 106.50 106.50 106.50 106.50 0.5K
12:39 106.50 106.65 106.50 106.50 0.2K
12:44 106.55 106.55 106.55 106.55 0.0K
12:49 106.55 106.66 106.50 106.66 0.6K
12:50 106.74 106.74 106.66 106.66 1.1K
12:51 106.66 106.66 106.66 106.66 0.0K
12:52 106.50 106.50 106.50 106.50 0.1K
12:54 106.51 106.51 106.51 106.51 0.0K
12:55 106.66 106.66 106.66 106.66 0.1K
12:57 106.57 106.57 106.57 106.57 0.0K
13:01 106.58 106.58 106.58 106.58 0.0K
13:02 106.66 106.66 106.66 106.66 0.0K
13:03 106.57 106.57 106.57 106.57 0.0K
13:05 106.40 106.40 106.00 106.29 1.5K
13:07 106.29 106.29 106.29 106.29 0.0K
13:13 106.24 106.24 106.24 106.24 0.0K
13:15 106.01 106.01 106.01 106.01 0.1K
13:17 106.00 106.01 106.00 106.01 0.1K
13:22 106.23 106.23 106.23 106.23 0.1K
13:24 106.23 106.23 106.23 106.23 0.0K
13:26 106.23 106.23 106.23 106.23 0.0K
13:29 106.00 106.00 106.00 106.00 0.0K
13:30 106.00 106.00 106.00 106.00 0.2K
13:31 106.00 106.00 106.00 106.00 0.1K
13:34 106.00 106.00 106.00 106.00 0.1K
13:35 106.00 106.00 106.00 106.00 0.1K
13:40 106.00 106.00 106.00 106.00 0.0K
13:43 106.00 106.00 106.00 106.00 0.0K
13:44 106.12 106.12 106.12 106.12 0.0K
13:47 106.12 106.12 106.12 106.12 0.0K
13:49 106.12 106.12 106.12 106.12 0.0K
13:53 106.12 106.12 106.12 106.12 0.0K
13:55 106.11 106.11 106.11 106.11 0.1K
13:56 106.11 106.11 106.11 106.11 0.0K
13:58 106.00 106.00 106.00 106.00 0.0K
14:00 106.12 106.12 106.12 106.12 0.0K
14:01 106.12 106.12 106.12 106.12 0.0K
14:08 106.11 106.11 106.11 106.11 0.0K
14:11 106.01 106.01 106.01 106.01 0.0K
14:24 106.01 106.01 106.01 106.01 0.0K
14:29 106.13 106.13 106.13 106.13 0.2K
14:30 106.00 106.00 106.00 106.00 0.4K
14:32 105.95 106.00 105.95 106.00 0.3K
14:33 106.00 106.00 106.00 106.00 0.0K
14:35 105.95 105.95 105.95 105.95 0.1K
14:38 105.95 105.95 105.95 105.95 0.2K
14:40 105.95 105.95 105.95 105.95 0.0K
14:41 105.95 105.95 105.95 105.95 0.0K
14:44 105.94 105.94 105.94 105.94 0.0K
14:47 105.93 105.93 105.93 105.93 0.1K
14:48 105.93 105.93 105.93 105.93 0.0K
14:49 105.91 105.91 105.90 105.90 0.1K
14:50 105.87 105.87 105.87 105.87 1.0K
14:51 105.70 105.70 105.70 105.70 0.8K
14:52 105.70 105.70 105.70 105.70 0.0K
14:54 105.75 105.75 105.74 105.74 0.2K
14:55 106.99 106.99 105.70 105.70 9.7K
14:56 105.70 105.70 105.28 105.28 1.3K
14:58 105.29 105.29 105.29 105.29 0.2K
14:59 105.29 106.50 105.29 106.00 1.6K
15:00 105.95 106.00 105.87 106.00 1.2K
15:01 105.96 105.96 105.96 105.96 0.0K
15:02 105.73 105.73 105.73 105.73 0.0K
15:03 105.71 105.71 105.71 105.71 0.0K
15:04 105.70 105.70 105.70 105.70 0.1K
15:05 105.70 105.70 105.70 105.70 0.0K
15:07 105.58 105.58 105.58 105.58 0.1K
15:08 105.70 105.70 105.70 105.70 0.0K
15:10 105.55 105.55 105.55 105.55 0.1K
15:11 105.55 105.55 105.55 105.55 0.4K
15:12 105.35 105.35 105.35 105.35 0.0K
15:14 105.55 105.72 105.55 105.72 0.1K
15:15 105.80 105.80 105.80 105.80 0.3K
15:17 105.93 105.94 105.93 105.93 0.7K
15:18 105.93 105.94 105.93 105.94 1.5K
15:19 105.93 105.93 105.93 105.93 0.4K
15:20 105.93 105.93 105.91 105.91 0.5K
15:21 105.91 105.91 105.91 105.91 0.3K
15:22 105.91 105.91 105.91 105.91 0.3K
15:23 105.91 105.91 105.55 105.55 1.0K
15:25 105.61 105.65 105.61 105.65 1.3K
15:26 105.69 105.76 105.69 105.76 0.1K
15:27 105.66 105.66 105.65 105.66 0.3K
15:28 105.65 105.65 105.40 105.40 4.2K
15:29 105.35 105.72 105.35 105.72 1.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available