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 98.55 98.55 98.55 98.55 2.5K
09:15 102.28 102.28 102.00 102.00 0.3K
09:16 101.93 102.00 101.01 102.00 1.6K
09:17 102.59 102.59 102.08 102.08 0.0K
09:18 102.08 102.60 102.08 102.60 1.8K
09:19 102.77 103.00 102.77 103.00 1.1K
09:20 102.79 102.79 102.79 102.79 0.7K
09:21 102.80 102.80 101.58 101.58 3.2K
09:22 101.64 101.71 101.64 101.71 0.3K
09:23 101.72 101.99 101.72 101.99 0.4K
09:24 101.95 101.95 101.95 101.95 0.0K
09:25 101.71 101.71 101.30 101.30 0.4K
09:26 101.41 101.41 101.41 101.41 0.1K
09:27 101.49 101.49 101.47 101.47 0.0K
09:28 101.41 101.41 101.41 101.41 0.1K
09:30 101.30 101.30 100.51 100.51 0.3K
09:31 100.39 100.39 99.70 99.70 0.9K
09:32 99.80 100.52 99.38 100.51 5.8K
09:33 100.80 101.04 100.80 101.04 1.3K
09:34 101.81 101.81 101.74 101.74 1.3K
09:35 101.50 101.50 100.93 100.93 4.3K
09:36 100.90 100.90 100.70 100.70 1.0K
09:38 100.70 100.71 100.69 100.71 1.1K
09:39 101.75 101.75 101.47 101.47 0.6K
09:40 101.00 101.29 101.00 101.29 0.2K
09:41 101.06 101.16 101.06 101.16 0.1K
09:42 101.13 101.13 101.13 101.13 0.2K
09:43 101.13 101.13 101.00 101.13 0.4K
09:45 101.10 101.10 101.10 101.10 0.7K
09:46 101.10 101.43 101.10 101.43 0.4K
09:47 101.38 101.38 101.38 101.38 0.1K
09:48 101.53 101.58 101.53 101.58 0.0K
09:50 101.48 101.48 101.17 101.17 0.2K
09:51 101.43 101.43 101.43 101.43 0.1K
09:52 101.20 101.48 101.20 101.48 0.8K
09:53 101.48 101.48 101.48 101.48 0.1K
09:56 101.21 101.21 101.21 101.21 0.8K
09:58 101.21 101.49 101.21 101.49 0.0K
09:59 101.49 101.49 101.49 101.49 0.0K
10:00 101.29 101.29 101.21 101.21 0.6K
10:03 101.30 101.30 101.30 101.30 0.2K
10:04 101.30 101.30 101.30 101.30 0.1K
10:05 101.30 101.30 101.30 101.30 1.0K
10:06 101.30 101.30 101.30 101.30 1.2K
10:07 101.30 101.30 101.29 101.29 3.9K
10:09 101.28 101.30 101.27 101.27 1.3K
10:10 101.26 101.26 101.26 101.26 0.1K
10:11 101.30 101.30 101.30 101.30 0.9K
10:12 101.30 101.30 101.30 101.30 0.4K
10:14 101.29 101.29 101.29 101.29 0.2K
10:16 101.22 101.22 101.22 101.22 0.0K
10:18 101.23 101.23 101.23 101.23 0.0K
10:19 101.22 101.22 101.22 101.22 2.1K
10:21 101.28 101.28 101.28 101.28 0.0K
10:23 101.21 101.21 101.21 101.21 0.5K
10:24 101.21 101.21 101.10 101.17 0.9K
10:25 101.08 102.33 101.08 102.14 15.1K
10:26 102.24 102.24 102.24 102.24 0.3K
10:27 102.05 102.05 102.05 102.05 0.0K
10:28 102.25 102.25 102.25 102.25 0.0K
10:29 102.25 102.25 102.18 102.18 0.1K
10:30 102.09 102.09 102.00 102.00 0.4K
10:31 102.02 102.02 102.02 102.02 0.1K
10:32 102.02 102.20 102.02 102.02 0.1K
10:34 102.01 102.01 102.01 102.01 0.4K
10:35 102.00 102.01 102.00 102.01 2.3K
10:37 102.01 102.01 102.01 102.01 0.1K
10:39 102.19 102.50 102.02 102.50 1.0K
10:40 102.86 102.86 102.62 102.62 0.1K
10:42 102.80 102.80 102.63 102.63 0.1K
10:44 103.00 103.49 103.00 103.49 0.8K
10:45 104.00 104.24 104.00 104.00 1.4K
10:47 104.20 104.20 104.20 104.20 0.1K
10:48 104.25 104.25 104.24 104.24 0.1K
10:49 104.30 104.30 104.30 104.30 0.1K
10:50 105.26 105.79 105.26 105.69 4.2K
10:51 105.63 105.63 105.14 105.14 0.1K
10:52 105.28 105.28 105.14 105.14 0.0K
10:53 105.90 106.20 105.50 106.20 7.0K
10:54 106.50 106.60 106.38 106.38 0.5K
10:55 106.52 106.52 106.00 106.00 3.8K
10:56 106.00 106.00 105.01 105.25 2.6K
10:57 106.00 106.00 106.00 106.00 0.4K
10:58 105.93 105.93 105.93 105.93 0.7K
11:00 105.89 105.90 105.89 105.90 0.0K
11:02 105.37 105.37 105.37 105.37 0.0K
11:03 105.92 106.19 105.92 106.02 0.4K
11:05 106.02 106.02 106.02 106.02 0.6K
11:07 106.02 106.02 106.02 106.02 1.0K
11:08 106.02 106.02 106.02 106.02 0.1K
11:09 106.01 106.19 106.01 106.19 0.1K
11:11 106.01 106.01 106.01 106.01 0.1K
11:12 106.00 106.01 106.00 106.01 0.6K
11:13 106.30 106.86 106.30 106.86 3.4K
11:14 106.86 108.40 106.86 108.40 36.9K
11:15 108.40 108.40 108.40 108.40 3.8K
11:16 108.40 108.40 108.40 108.40 5.4K
11:17 108.40 108.40 108.40 108.40 3.9K
11:18 108.40 108.40 108.40 108.40 2.3K
11:19 108.40 108.40 108.40 108.40 0.2K
11:20 108.40 108.40 108.40 108.40 0.1K
11:22 108.40 108.40 108.40 108.40 0.1K
11:23 108.40 108.40 108.40 108.40 0.4K
11:24 108.40 108.40 108.40 108.40 0.6K
11:26 108.40 108.40 108.40 108.40 0.1K
11:27 108.40 108.40 108.40 108.40 0.1K
11:28 108.40 108.40 108.40 108.40 1.3K
11:29 108.40 108.40 108.40 108.40 0.1K
11:30 108.40 108.40 108.40 108.40 0.2K
11:31 108.40 108.40 108.40 108.40 0.1K
11:32 108.40 108.40 108.40 108.40 71.2K
11:33 108.40 108.40 106.52 106.52 19.2K
11:34 106.98 106.98 106.67 106.67 0.8K
11:35 106.66 106.66 106.51 106.51 0.8K
11:36 105.51 105.60 105.51 105.60 2.4K
11:37 106.40 106.40 106.40 106.40 1.3K
11:38 106.01 106.29 106.01 106.06 0.1K
11:39 106.27 106.27 105.67 105.67 1.0K
11:40 105.92 106.20 105.92 106.20 2.1K
11:41 106.13 106.45 105.65 106.45 2.4K
11:42 106.45 106.45 106.13 106.13 0.3K
11:43 106.10 106.10 106.10 106.10 0.0K
11:44 105.45 105.45 104.99 104.99 2.3K
11:45 104.99 104.99 104.87 104.87 0.1K
11:46 104.85 104.85 104.85 104.85 0.0K
11:47 104.84 104.87 104.69 104.69 5.2K
11:48 104.99 105.00 104.99 105.00 0.6K
11:49 104.72 104.72 104.72 104.72 0.1K
11:50 104.99 105.16 104.99 105.16 1.3K
11:51 105.77 105.77 105.77 105.77 0.0K
11:52 105.77 105.80 105.60 105.80 1.1K
11:53 105.77 105.77 105.77 105.77 0.2K
11:54 105.75 105.75 105.40 105.40 0.8K
11:56 105.41 105.57 105.41 105.57 0.1K
11:58 105.50 105.50 105.50 105.50 0.1K
11:59 105.80 105.80 105.80 105.80 0.6K
12:00 105.50 105.51 105.50 105.51 0.1K
12:01 105.51 105.51 105.51 105.51 0.0K
12:03 105.80 105.80 105.80 105.80 0.5K
12:04 105.80 106.11 105.79 106.11 1.1K
12:07 106.12 106.12 106.12 106.12 0.1K
12:09 106.12 106.12 106.12 106.12 0.3K
12:11 106.12 106.35 106.12 106.35 0.3K
12:13 106.36 106.80 106.35 106.80 1.1K
12:15 106.76 106.76 106.74 106.74 0.0K
12:16 105.00 105.00 105.00 105.00 5.0K
12:17 105.01 106.50 105.01 106.50 0.6K
12:18 106.80 106.80 106.80 106.80 1.0K
12:20 106.36 106.36 106.36 106.36 0.0K
12:22 106.33 106.33 106.33 106.33 0.3K
12:24 106.02 106.02 106.02 106.02 0.0K
12:26 106.79 106.79 106.79 106.79 0.0K
12:27 106.02 106.02 106.02 106.02 0.6K
12:29 105.57 105.57 105.57 105.57 0.0K
12:31 106.00 106.00 106.00 106.00 0.0K
12:32 105.97 106.00 105.97 106.00 0.0K
12:34 105.72 105.72 105.72 105.72 0.0K
12:35 105.00 106.10 105.00 106.00 1.3K
12:36 106.00 106.00 106.00 106.00 1.0K
12:37 106.00 106.00 106.00 106.00 0.5K
12:39 106.00 106.04 106.00 106.04 0.1K
12:41 106.03 106.03 106.03 106.03 0.0K
12:43 106.03 106.03 106.03 106.03 0.1K
12:47 106.00 106.00 106.00 106.00 0.0K
12:49 106.04 106.04 106.04 106.04 0.1K
12:50 106.04 106.04 106.04 106.04 0.1K
12:51 106.00 106.00 106.00 106.00 0.1K
12:52 106.00 106.00 106.00 106.00 0.9K
12:53 106.00 106.03 106.00 106.03 1.7K
12:54 106.00 106.00 105.66 105.66 0.9K
12:56 105.67 105.67 105.67 105.67 0.1K
12:59 105.67 105.67 105.67 105.67 0.0K
13:03 106.13 106.55 106.13 106.55 0.1K
13:04 106.55 106.75 106.55 106.75 0.1K
13:05 106.80 106.80 106.75 106.75 1.7K
13:06 106.75 106.75 106.75 106.75 0.2K
13:07 106.12 106.12 106.12 106.12 0.5K
13:09 106.10 106.10 106.10 106.10 0.3K
13:14 106.50 106.50 106.50 106.50 0.2K
13:15 106.50 106.50 106.50 106.50 0.1K
13:16 106.50 106.50 106.50 106.50 0.1K
13:17 106.50 106.50 106.50 106.50 0.0K
13:18 106.00 106.00 106.00 106.00 0.0K
13:22 105.72 105.72 105.72 105.72 0.0K
13:24 105.76 105.76 105.76 105.76 0.0K
13:25 105.70 105.70 105.70 105.70 0.1K
13:30 105.68 105.68 105.21 105.21 1.2K
13:31 105.30 105.30 105.30 105.30 0.0K
13:32 105.30 105.30 105.30 105.30 0.0K
13:35 105.27 105.27 104.00 104.57 5.7K
13:38 104.99 104.99 104.99 104.99 0.0K
13:40 104.98 104.98 104.98 104.98 0.1K
13:43 104.80 104.80 104.80 104.80 0.0K
13:44 104.60 104.60 104.50 104.50 0.6K
13:45 104.40 104.40 104.40 104.40 0.0K
13:46 104.39 104.39 104.39 104.39 0.1K
13:47 104.40 104.40 104.40 104.40 0.1K
13:48 104.40 104.50 104.40 104.50 0.9K
13:49 105.14 105.14 105.14 105.14 0.4K
13:50 105.50 105.80 105.50 105.80 1.2K
13:53 105.50 105.50 105.50 105.50 0.0K
13:54 105.53 105.53 105.53 105.53 0.5K
13:55 105.51 105.75 105.51 105.75 0.4K
14:00 105.75 105.75 105.75 105.75 0.0K
14:02 105.50 105.75 105.50 105.75 0.4K
14:04 105.50 105.50 105.50 105.50 0.2K
14:07 105.75 105.75 105.75 105.75 0.3K
14:08 105.75 105.75 105.75 105.75 0.3K
14:11 105.74 105.74 105.74 105.74 0.1K
14:12 105.75 105.75 105.75 105.75 0.1K
14:14 105.75 105.75 105.75 105.75 0.6K
14:15 106.28 106.28 106.28 106.28 0.6K
14:22 106.00 106.00 106.00 106.00 0.0K
14:23 105.59 105.59 105.59 105.59 0.0K
14:24 105.99 105.99 105.99 105.99 0.0K
14:25 105.94 105.94 105.94 105.94 0.0K
14:26 106.24 106.24 106.24 106.24 0.5K
14:28 106.25 106.25 106.25 106.25 0.5K
14:29 106.23 106.23 106.23 106.23 0.1K
14:30 105.20 105.20 105.20 105.20 1.1K
14:31 105.00 105.84 105.00 105.84 2.0K
14:35 105.74 105.81 105.74 105.81 0.0K
14:39 105.70 105.70 105.70 105.70 0.1K
14:41 105.80 105.80 105.80 105.80 0.0K
14:42 105.60 105.60 105.60 105.60 0.0K
14:43 105.60 105.60 105.60 105.60 0.0K
14:44 105.80 105.80 105.80 105.80 0.0K
14:47 105.60 105.60 105.50 105.50 0.2K
14:49 105.50 105.50 105.50 105.50 0.0K
14:50 105.50 105.50 105.50 105.50 0.2K
14:51 105.20 105.50 105.20 105.50 0.1K
14:52 105.50 105.50 105.50 105.50 0.0K
14:54 105.86 105.86 105.86 105.86 0.8K
14:55 106.00 106.00 106.00 106.00 0.4K
14:56 106.00 106.00 106.00 106.00 0.0K
15:00 106.00 106.00 106.00 106.00 0.1K
15:01 106.00 106.00 106.00 106.00 0.0K
15:03 105.20 105.65 105.20 105.65 0.6K
15:05 105.74 105.74 105.74 105.74 0.1K
15:07 105.50 105.50 105.50 105.50 0.0K
15:08 105.00 105.00 105.00 105.00 1.6K
15:09 104.88 104.88 104.88 104.88 0.1K
15:10 104.75 104.75 104.75 104.75 0.0K
15:11 104.74 104.74 104.50 104.50 0.4K
15:12 104.49 104.49 104.38 104.38 0.1K
15:13 104.38 104.38 104.38 104.38 0.0K
15:14 103.70 103.70 103.70 103.70 2.0K
15:15 103.51 103.51 102.52 102.67 3.4K
15:16 103.00 103.25 103.00 103.25 0.3K
15:17 103.10 103.43 102.99 102.99 1.9K
15:18 102.99 102.99 102.99 102.99 0.2K
15:19 103.39 103.39 103.00 103.00 0.6K
15:20 103.00 104.85 103.00 104.85 1.4K
15:21 104.88 104.88 104.35 104.35 1.6K
15:23 104.03 104.03 103.12 103.16 1.7K
15:24 103.12 103.12 102.35 102.35 2.1K
15:25 102.17 103.57 102.15 103.57 1.9K
15:26 103.38 103.69 103.38 103.69 0.1K
15:27 102.65 102.76 102.65 102.76 0.3K
15:28 102.66 103.00 102.66 103.00 0.5K
15:29 102.70 103.53 102.70 103.53 1.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available