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
09:07 105.72 105.72 105.72 105.72 0.2K
09:15 105.72 106.25 105.72 106.25 0.5K
09:16 105.70 105.70 105.52 105.52 0.0K
09:17 105.26 105.94 105.26 105.94 0.3K
09:19 104.51 104.51 104.51 104.51 0.6K
09:20 104.51 104.51 104.51 104.51 0.0K
09:21 104.51 104.51 103.76 103.76 0.8K
09:22 104.10 104.10 103.80 103.84 0.2K
09:23 104.28 104.28 103.88 103.88 0.1K
09:24 103.88 103.88 103.88 103.88 0.1K
09:26 104.23 104.25 104.04 104.04 0.7K
09:27 104.15 104.15 104.08 104.08 0.2K
09:28 104.09 104.09 104.09 104.09 0.0K
09:30 103.81 104.04 103.81 104.04 0.9K
09:32 104.03 104.03 104.01 104.01 0.3K
09:34 104.02 104.02 104.02 104.02 0.2K
09:35 104.10 104.10 104.10 104.10 0.3K
09:38 104.12 104.12 104.12 104.12 0.1K
09:39 104.12 104.12 104.12 104.12 0.0K
09:40 104.10 104.10 103.81 103.81 1.0K
09:41 103.91 103.91 103.91 103.91 0.1K
09:42 103.91 103.91 103.91 103.91 0.1K
09:43 103.91 104.09 103.91 104.09 0.5K
09:44 104.09 104.31 104.09 104.31 0.1K
09:45 104.24 104.37 104.24 104.37 0.3K
09:46 104.55 104.55 104.38 104.38 0.3K
09:47 104.50 104.50 104.35 104.35 0.4K
09:48 104.35 104.35 102.65 103.49 5.9K
09:49 103.01 104.28 103.01 103.54 5.7K
09:50 103.77 103.83 103.75 103.78 0.6K
09:51 103.75 103.75 103.72 103.72 0.4K
09:52 103.52 103.52 103.20 103.20 0.9K
09:53 103.22 103.48 103.22 103.44 0.4K
09:54 103.44 103.44 103.44 103.44 0.5K
09:55 103.44 103.44 103.21 103.23 1.0K
09:56 103.22 103.23 103.21 103.21 0.4K
09:57 103.23 103.23 103.00 103.00 0.5K
09:58 102.95 103.01 102.90 102.90 0.6K
09:59 103.11 103.18 102.90 103.09 0.6K
10:00 102.92 102.92 102.90 102.90 0.4K
10:01 102.67 102.88 102.67 102.69 0.4K
10:02 102.67 102.67 102.60 102.60 0.5K
10:03 102.60 102.60 102.60 102.60 0.3K
10:04 102.60 102.60 102.53 102.53 0.3K
10:05 102.37 102.37 102.03 102.03 0.7K
10:06 102.30 102.30 102.02 102.02 0.5K
10:07 102.02 102.02 102.00 102.02 0.5K
10:08 102.24 102.25 102.04 102.04 0.4K
10:09 102.25 102.25 102.03 102.04 0.6K
10:10 102.10 102.13 102.10 102.13 0.9K
10:11 102.10 102.10 102.10 102.10 0.3K
10:12 102.10 102.10 102.10 102.10 0.2K
10:13 102.44 102.52 102.10 102.10 0.2K
10:14 102.10 102.17 102.10 102.17 0.0K
10:15 102.17 102.17 102.17 102.17 0.6K
10:16 102.17 102.20 102.17 102.17 0.3K
10:17 102.10 102.10 102.00 102.02 2.0K
10:18 102.02 102.24 102.02 102.13 2.3K
10:19 102.14 102.91 102.14 102.91 0.3K
10:20 102.35 102.35 102.18 102.21 0.0K
10:21 102.58 102.58 102.21 102.21 0.0K
10:22 102.21 102.21 102.21 102.21 0.2K
10:23 102.20 102.20 102.20 102.20 0.0K
10:24 102.57 102.57 102.20 102.20 0.0K
10:28 102.22 102.22 102.22 102.22 0.1K
10:29 102.22 102.22 102.22 102.22 0.0K
10:32 102.78 102.78 102.29 102.60 0.1K
10:33 102.96 102.96 102.61 102.61 0.0K
10:34 102.60 102.60 102.60 102.60 0.0K
10:36 102.66 103.00 102.66 102.69 0.2K
10:37 102.65 102.66 102.65 102.66 1.8K
10:38 102.60 102.65 102.60 102.60 1.2K
10:39 102.41 102.41 102.41 102.41 0.2K
10:40 102.55 102.60 102.55 102.60 0.4K
10:41 102.60 102.64 102.60 102.64 0.5K
10:42 102.65 102.83 102.65 102.82 0.7K
10:43 102.82 102.82 102.70 102.80 0.7K
10:44 102.82 102.83 102.82 102.82 0.4K
10:45 102.99 102.99 102.60 102.85 0.2K
10:46 102.75 103.20 102.75 102.76 0.3K
10:47 102.60 102.96 102.60 102.96 0.1K
10:48 102.76 102.76 102.64 102.64 0.1K
10:49 103.10 103.10 102.72 102.76 0.3K
10:50 102.70 103.00 102.70 103.00 0.3K
10:51 103.00 103.00 103.00 103.00 0.0K
10:52 103.00 103.00 102.87 102.87 0.1K
10:54 102.94 102.94 102.94 102.94 0.0K
10:55 102.88 102.88 102.88 102.88 0.0K
10:56 103.00 103.00 103.00 103.00 0.1K
10:57 103.75 103.75 102.88 102.88 1.6K
10:58 102.87 102.87 102.87 102.87 0.0K
10:59 102.87 102.87 102.87 102.87 0.0K
11:01 102.87 102.87 102.87 102.87 0.1K
11:02 102.87 102.87 102.87 102.87 0.0K
11:03 102.87 102.87 102.54 102.54 0.6K
11:04 102.21 102.75 102.20 102.20 1.9K
11:05 102.25 102.40 102.20 102.40 0.1K
11:06 102.45 102.45 102.02 102.03 1.2K
11:07 102.10 102.36 102.10 102.11 0.1K
11:08 102.25 102.25 102.10 102.10 0.6K
11:09 102.20 102.21 102.20 102.21 0.0K
11:11 102.40 102.40 102.21 102.21 0.5K
11:12 102.52 102.52 102.21 102.30 0.0K
11:13 102.53 102.53 102.21 102.30 0.2K
11:14 102.30 102.30 102.30 102.30 0.0K
11:15 102.48 102.48 102.48 102.48 0.0K
11:16 102.30 102.48 102.30 102.30 0.0K
11:17 102.45 102.45 102.45 102.45 0.0K
11:19 102.60 102.90 102.60 102.90 1.5K
11:20 102.90 103.48 102.90 103.34 17.3K
11:21 103.10 103.40 103.10 103.40 0.6K
11:22 103.12 103.31 103.12 103.31 0.1K
11:23 103.31 103.31 103.15 103.15 0.4K
11:24 103.15 105.06 103.15 103.67 5.9K
11:25 103.24 103.72 103.15 103.60 0.2K
11:26 103.16 103.18 103.16 103.18 0.0K
11:27 103.21 103.21 103.21 103.21 0.0K
11:28 103.60 103.60 103.60 103.60 0.0K
11:29 103.60 104.49 103.60 104.49 0.5K
11:30 104.37 104.71 104.30 104.30 0.1K
11:31 104.27 105.14 104.27 105.00 0.6K
11:32 104.57 104.57 104.56 104.56 0.2K
11:33 104.36 105.42 104.36 105.42 4.4K
11:34 105.20 105.20 104.36 104.49 1.5K
11:35 104.36 104.87 104.36 104.40 0.5K
11:36 104.78 105.12 104.78 105.00 0.6K
11:37 105.00 105.00 105.00 105.00 0.2K
11:38 105.00 105.07 105.00 105.00 0.4K
11:39 104.75 104.76 104.75 104.76 0.1K
11:42 105.12 105.99 105.12 105.58 0.9K
11:43 105.56 105.70 105.21 105.21 0.1K
11:44 105.21 105.21 105.12 105.12 0.1K
11:45 105.56 105.56 105.15 105.15 0.0K
11:46 105.12 105.16 105.12 105.16 0.1K
11:47 105.47 105.47 105.47 105.47 0.1K
11:48 105.67 105.67 105.67 105.67 0.0K
11:49 105.47 105.47 105.47 105.47 0.0K
11:50 105.47 105.47 105.47 105.47 0.2K
11:51 105.47 105.47 105.00 105.00 2.3K
11:52 105.00 105.00 105.00 105.00 4.0K
11:53 104.55 104.55 103.29 103.29 12.8K
11:54 103.05 103.49 103.05 103.42 1.2K
11:55 103.42 103.42 103.05 103.42 0.8K
11:56 103.10 103.10 103.05 103.05 0.2K
11:57 103.05 103.39 103.05 103.39 0.1K
11:58 103.80 103.84 103.18 103.18 0.6K
11:59 103.24 103.27 103.24 103.27 0.0K
12:00 103.81 103.81 103.81 103.81 0.0K
12:04 103.32 103.81 103.32 103.81 0.0K
12:05 103.73 103.78 103.60 103.60 0.0K
12:09 103.78 103.78 103.55 103.55 0.1K
12:14 104.00 104.35 104.00 104.21 0.8K
12:15 103.55 103.55 103.55 103.55 0.8K
12:16 103.55 103.55 103.55 103.55 0.1K
12:19 103.78 103.78 103.78 103.78 0.1K
12:20 103.78 103.78 103.78 103.78 0.1K
12:21 103.57 103.57 103.57 103.57 0.0K
12:24 103.84 103.84 103.84 103.84 0.1K
12:25 104.06 104.06 104.06 104.06 0.0K
12:28 104.00 104.00 104.00 104.00 0.0K
12:29 104.10 104.10 104.10 104.10 0.5K
12:32 104.00 104.00 104.00 104.00 0.0K
12:33 104.00 104.00 104.00 104.00 0.2K
12:35 104.13 104.13 104.13 104.13 0.0K
12:36 104.10 104.10 104.10 104.10 0.1K
12:37 104.03 104.03 104.03 104.03 0.0K
12:38 104.03 104.03 104.03 104.03 0.2K
12:40 103.65 103.65 103.65 103.65 0.1K
12:45 103.65 103.65 103.65 103.65 0.0K
12:49 104.03 104.03 104.03 104.03 0.0K
12:51 103.50 103.50 103.50 103.50 0.2K
12:53 104.00 104.00 104.00 104.00 0.0K
12:55 104.00 104.00 104.00 104.00 0.1K
12:57 103.57 103.57 103.57 103.57 0.2K
12:58 103.57 103.57 103.57 103.57 0.1K
13:03 103.50 103.50 103.50 103.50 0.3K
13:04 103.50 103.50 103.50 103.50 0.0K
13:07 103.50 103.50 103.50 103.50 0.0K
13:08 103.50 103.50 103.50 103.50 0.0K
13:09 103.50 103.50 103.50 103.50 0.0K
13:10 103.61 103.61 103.61 103.61 0.7K
13:11 103.60 103.76 103.60 103.76 0.1K
13:12 103.76 103.76 103.76 103.76 0.0K
13:16 103.76 103.76 103.76 103.76 0.0K
13:21 103.80 103.80 103.80 103.80 0.1K
13:24 103.88 103.88 103.88 103.88 0.0K
13:25 103.54 103.54 103.54 103.54 0.1K
13:26 103.50 103.50 103.50 103.50 0.3K
13:28 103.50 103.50 103.50 103.50 0.3K
13:32 104.99 104.99 104.17 104.17 1.6K
13:34 104.00 104.00 103.99 103.99 0.4K
13:36 104.21 104.21 104.21 104.21 0.0K
13:37 103.50 103.50 103.50 103.50 1.5K
13:41 103.83 103.83 103.83 103.83 0.0K
13:45 103.54 103.54 103.54 103.54 0.2K
13:46 103.80 103.86 103.80 103.86 0.2K
13:47 103.83 103.85 103.83 103.85 0.0K
13:50 103.79 103.79 103.79 103.79 0.0K
13:51 103.58 103.58 103.58 103.58 0.0K
13:52 103.83 103.86 103.83 103.86 0.2K
13:53 103.86 103.86 103.86 103.86 0.0K
13:56 103.88 103.88 103.88 103.88 0.3K
13:58 103.88 103.88 103.79 103.79 0.3K
14:02 103.69 103.69 103.69 103.69 0.1K
14:06 103.69 103.69 103.69 103.69 0.0K
14:07 103.83 103.83 103.83 103.83 0.0K
14:09 103.84 103.84 103.62 103.62 0.4K
14:12 103.60 103.60 103.60 103.60 0.0K
14:13 103.75 103.75 103.75 103.75 0.5K
14:14 103.75 103.75 103.75 103.75 0.1K
14:15 103.74 103.74 103.74 103.74 0.2K
14:21 103.55 103.55 103.55 103.55 0.1K
14:26 103.69 103.69 103.54 103.54 0.0K
14:34 103.68 103.71 103.68 103.71 0.3K
14:36 103.71 103.71 103.71 103.71 0.0K
14:37 103.71 103.95 103.71 103.95 0.8K
14:38 103.58 103.58 103.58 103.58 0.2K
14:39 103.55 103.55 103.55 103.55 0.4K
14:41 103.73 103.73 103.73 103.73 0.1K
14:42 103.75 103.75 103.75 103.75 0.0K
14:43 103.76 103.81 103.76 103.81 0.4K
14:44 103.97 103.99 103.97 103.99 0.1K
14:45 103.99 103.99 103.99 103.99 0.4K
14:48 103.91 103.91 103.89 103.89 0.0K
14:52 103.87 103.87 103.87 103.87 0.0K
14:53 103.94 103.94 103.94 103.94 0.9K
14:54 103.90 103.90 103.90 103.90 0.2K
14:55 103.80 103.80 103.80 103.80 0.2K
15:02 103.60 103.60 103.56 103.56 0.8K
15:05 103.56 103.56 103.54 103.54 1.2K
15:06 103.55 103.55 103.50 103.54 1.5K
15:07 103.55 103.55 103.51 103.51 0.1K
15:09 103.73 103.73 103.73 103.73 1.9K
15:10 103.73 103.73 103.73 103.73 0.6K
15:11 103.73 103.73 103.72 103.72 0.5K
15:12 103.71 103.71 103.71 103.71 0.0K
15:14 103.71 103.72 103.71 103.72 1.5K
15:15 103.73 103.73 103.73 103.73 0.1K
15:17 103.50 103.50 103.50 103.50 0.6K
15:18 103.50 103.50 103.50 103.50 0.2K
15:19 103.50 103.53 103.50 103.53 0.2K
15:20 103.53 103.53 103.50 103.52 0.5K
15:22 103.50 103.50 103.49 103.49 0.2K
15:23 103.49 103.49 103.05 103.11 1.6K
15:24 103.03 103.10 102.63 102.63 8.3K
15:26 102.62 103.00 102.62 102.86 1.8K
15:27 102.70 102.70 102.51 102.51 0.6K
15:28 102.51 102.63 102.40 102.49 0.4K
15:29 102.59 103.24 102.40 103.24 0.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available