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
09:07 103.53 103.53 103.53 103.53 0.4K
09:15 104.01 104.52 104.01 104.07 1.0K
09:16 103.81 103.81 103.25 103.25 0.4K
09:17 103.51 103.67 103.50 103.67 1.8K
09:18 103.67 104.00 103.67 104.00 0.6K
09:19 104.49 104.49 103.27 103.27 3.5K
09:20 102.61 102.92 102.55 102.92 2.6K
09:21 102.82 103.19 102.82 103.19 0.2K
09:22 103.34 103.40 103.22 103.36 0.3K
09:23 103.67 103.81 103.67 103.75 0.3K
09:24 103.36 103.94 103.35 103.35 0.4K
09:25 103.40 103.42 103.35 103.42 0.3K
09:26 103.40 103.40 103.10 103.10 0.2K
09:27 103.69 103.69 103.01 103.01 0.6K
09:28 103.05 103.05 102.82 102.82 0.6K
09:29 102.60 103.08 102.50 103.08 4.2K
09:30 102.85 102.85 102.71 102.71 0.3K
09:31 102.70 102.75 101.50 101.50 6.0K
09:32 100.90 101.49 100.90 101.49 4.0K
09:33 101.68 102.24 101.68 102.08 1.5K
09:34 102.30 102.30 102.24 102.24 0.5K
09:35 102.24 102.76 102.22 102.22 1.8K
09:36 102.65 102.68 102.65 102.68 0.4K
09:37 102.30 102.31 102.24 102.30 0.4K
09:38 102.77 102.77 102.31 102.31 0.8K
09:39 102.30 102.30 102.24 102.24 0.5K
09:40 102.24 102.24 102.00 102.01 1.4K
09:41 102.00 102.13 102.00 102.13 0.2K
09:42 102.23 102.73 102.23 102.73 0.6K
09:43 102.63 102.63 102.63 102.63 0.6K
09:44 102.63 102.78 102.63 102.64 0.9K
09:45 102.63 102.78 102.63 102.78 0.5K
09:46 102.63 102.78 102.21 102.21 2.8K
09:47 102.10 102.27 102.10 102.27 0.4K
09:48 102.22 102.22 102.11 102.17 0.4K
09:49 102.10 102.19 102.10 102.19 0.5K
09:50 102.39 102.42 102.21 102.42 0.7K
09:51 102.40 102.40 102.22 102.22 0.8K
09:52 102.44 102.44 102.10 102.20 0.8K
09:53 102.10 102.10 102.10 102.10 0.8K
09:54 102.12 102.12 101.30 101.30 3.0K
09:55 101.35 101.40 101.30 101.31 1.2K
09:56 101.34 101.88 101.33 101.63 0.7K
09:57 101.52 101.52 101.50 101.50 0.4K
09:58 101.53 101.65 101.52 101.65 0.3K
09:59 101.66 101.66 101.65 101.65 0.6K
10:00 101.66 101.71 101.66 101.71 0.6K
10:01 101.68 101.68 101.65 101.65 0.3K
10:02 101.66 101.66 101.65 101.65 0.2K
10:03 101.65 101.86 101.65 101.80 0.5K
10:04 101.92 101.92 101.70 101.70 0.3K
10:05 101.70 101.71 101.70 101.70 0.3K
10:06 101.70 101.85 101.70 101.70 0.6K
10:07 101.71 101.86 101.71 101.71 0.3K
10:08 101.70 101.99 101.70 101.78 0.4K
10:09 101.70 101.93 101.70 101.70 0.3K
10:10 101.71 101.88 101.71 101.72 0.5K
10:11 102.61 102.61 101.72 101.84 1.3K
10:12 102.37 102.48 102.02 102.02 0.5K
10:13 102.03 102.41 102.03 102.03 0.4K
10:14 102.00 102.01 102.00 102.00 0.2K
10:15 102.00 102.02 102.00 102.02 0.2K
10:16 102.00 102.42 102.00 102.33 1.0K
10:17 102.05 102.05 102.00 102.00 0.2K
10:18 102.00 103.00 102.00 102.46 5.7K
10:19 102.24 102.24 102.10 102.10 0.3K
10:20 102.08 102.08 102.04 102.04 0.3K
10:21 102.01 102.01 102.01 102.01 0.3K
10:22 102.01 102.01 102.00 102.00 0.2K
10:23 102.01 102.02 101.70 101.70 0.2K
10:24 101.70 101.80 101.70 101.80 0.3K
10:25 101.71 101.72 101.70 101.70 0.3K
10:26 101.70 101.70 101.65 101.65 0.2K
10:27 101.60 101.66 101.60 101.66 0.3K
10:28 101.66 101.97 101.66 101.69 0.4K
10:29 101.67 101.67 101.66 101.66 0.2K
10:30 101.66 101.86 101.66 101.66 0.4K
10:31 101.66 101.66 101.66 101.66 0.2K
10:32 101.66 101.66 101.66 101.66 0.2K
10:33 101.66 101.67 101.66 101.67 0.5K
10:34 101.66 101.66 101.66 101.66 0.2K
10:35 101.66 101.67 101.66 101.67 0.3K
10:36 101.66 101.96 101.66 101.96 0.2K
10:37 101.67 101.67 101.66 101.66 0.8K
10:38 101.85 102.09 101.67 101.81 0.8K
10:39 101.80 101.80 101.80 101.80 0.2K
10:40 101.80 102.00 101.80 101.80 0.3K
10:41 101.80 101.80 101.80 101.80 0.2K
10:42 101.80 101.81 101.80 101.80 0.3K
10:43 101.80 101.80 101.70 101.70 0.4K
10:44 101.75 101.75 101.67 101.67 0.2K
10:45 101.67 101.88 101.67 101.88 0.3K
10:46 101.68 101.68 101.66 101.66 0.3K
10:47 101.66 101.66 101.66 101.66 0.2K
10:48 101.66 101.99 101.66 101.99 0.4K
10:49 101.66 101.99 101.66 101.99 0.3K
10:50 101.68 101.68 101.66 101.66 0.3K
10:51 101.65 101.65 101.65 101.65 0.2K
10:52 101.65 101.66 101.65 101.65 0.5K
10:53 101.65 101.65 101.65 101.65 0.3K
10:54 101.65 101.89 101.65 101.89 0.3K
10:55 101.65 101.65 101.65 101.65 0.2K
10:56 101.65 101.65 101.65 101.65 0.4K
10:57 101.65 101.65 101.65 101.65 0.2K
10:58 101.65 101.65 101.65 101.65 0.4K
10:59 101.65 101.65 101.65 101.65 0.2K
11:00 101.60 101.70 101.58 101.58 0.5K
11:01 101.69 101.69 101.55 101.55 0.2K
11:02 101.55 101.94 101.55 101.94 0.3K
11:03 101.56 101.56 101.55 101.55 0.3K
11:04 101.55 101.76 101.55 101.76 0.6K
11:05 101.55 101.55 101.55 101.55 0.3K
11:06 101.55 101.56 101.55 101.56 0.2K
11:07 101.55 101.95 101.55 101.95 0.5K
11:08 101.64 101.90 101.56 101.61 0.3K
11:09 101.60 101.61 101.60 101.61 0.2K
11:10 101.62 101.62 101.61 101.62 0.4K
11:11 101.62 101.62 101.62 101.62 0.2K
11:12 101.62 101.62 101.62 101.62 0.2K
11:13 101.62 101.63 101.62 101.63 0.3K
11:14 101.63 101.77 101.63 101.77 0.2K
11:15 101.61 101.79 101.60 101.79 0.4K
11:16 101.60 101.95 101.60 101.61 0.6K
11:17 101.63 101.63 101.61 101.61 0.2K
11:18 101.60 101.60 101.60 101.60 0.3K
11:19 101.60 101.89 101.60 101.64 0.3K
11:20 101.60 101.60 101.60 101.60 0.3K
11:21 101.60 101.60 101.60 101.60 0.2K
11:22 101.60 101.60 101.60 101.60 0.2K
11:23 101.61 101.61 101.60 101.60 0.3K
11:24 101.60 101.60 101.59 101.59 0.2K
11:25 101.75 101.95 101.75 101.82 1.0K
11:26 101.71 101.71 101.71 101.71 0.3K
11:27 101.71 101.90 101.71 101.90 0.4K
11:28 101.74 101.74 101.60 101.60 0.8K
11:29 101.61 101.61 101.33 101.33 6.3K
11:30 101.35 101.35 101.20 101.20 0.7K
11:31 101.15 101.18 101.11 101.12 0.9K
11:32 101.22 101.33 101.22 101.22 0.5K
11:33 101.22 101.68 101.22 101.68 1.5K
11:34 101.28 101.28 101.22 101.22 0.5K
11:35 101.23 101.25 101.23 101.25 0.3K
11:36 101.59 101.75 101.23 101.23 0.2K
11:37 101.23 101.23 101.22 101.22 0.2K
11:38 101.23 101.23 101.23 101.23 0.3K
11:39 101.22 101.22 101.22 101.22 0.2K
11:40 101.22 101.61 101.22 101.25 0.7K
11:41 101.22 101.55 101.22 101.55 0.4K
11:42 101.28 101.28 101.23 101.25 0.2K
11:43 101.25 101.25 101.25 101.25 0.3K
11:44 101.25 101.25 101.25 101.25 0.2K
11:45 101.26 101.39 101.26 101.26 0.3K
11:46 101.26 101.26 101.25 101.25 0.4K
11:47 101.25 101.26 101.25 101.26 0.3K
11:48 101.48 101.48 101.32 101.35 0.3K
11:49 101.58 101.58 101.43 101.43 0.3K
11:50 101.53 101.57 101.36 101.36 0.5K
11:51 101.38 101.38 101.25 101.27 0.3K
11:52 101.25 101.25 101.25 101.25 0.2K
11:53 101.25 101.25 101.25 101.25 0.3K
11:54 101.47 101.48 101.47 101.47 0.5K
11:55 101.47 101.47 101.47 101.47 0.3K
11:56 101.47 101.47 101.47 101.47 0.2K
11:57 101.47 101.47 101.47 101.47 0.2K
11:58 101.47 101.47 101.25 101.25 1.5K
11:59 101.22 101.22 101.22 101.22 0.1K
12:01 101.22 101.22 101.22 101.22 0.5K
12:07 101.38 101.40 101.38 101.40 0.2K
12:08 101.40 101.40 101.40 101.40 1.4K
12:10 101.40 101.40 101.40 101.40 0.0K
12:12 101.39 101.39 101.39 101.39 0.0K
12:13 101.40 101.40 101.40 101.40 2.6K
12:18 101.60 101.60 101.60 101.60 0.1K
12:21 101.50 101.50 101.50 101.50 0.0K
12:23 101.60 101.60 101.60 101.60 0.0K
12:27 101.60 101.64 101.60 101.64 0.6K
12:28 101.65 101.65 101.65 101.65 0.0K
12:29 101.79 101.79 101.79 101.79 0.1K
12:30 101.65 101.65 101.65 101.65 0.0K
12:34 101.58 101.58 101.58 101.58 0.0K
12:35 101.64 101.64 101.64 101.64 0.1K
12:36 101.64 101.64 101.64 101.64 0.0K
12:37 101.50 101.50 101.50 101.50 0.3K
12:38 101.52 101.52 101.52 101.52 0.0K
12:40 101.50 101.50 101.50 101.50 0.2K
12:41 101.40 101.40 101.40 101.40 0.9K
12:45 101.50 101.50 101.50 101.50 0.1K
12:48 101.50 101.50 101.50 101.50 0.0K
12:50 101.49 101.49 101.49 101.49 0.0K
12:53 101.45 101.45 101.45 101.45 0.1K
12:54 101.45 101.45 101.45 101.45 0.0K
12:56 101.40 101.40 101.40 101.40 0.1K
13:02 101.44 101.44 101.44 101.44 0.0K
13:03 101.48 101.48 101.48 101.48 0.0K
13:06 101.48 101.48 101.48 101.48 0.1K
13:07 101.49 101.49 101.49 101.49 0.1K
13:09 101.44 101.44 101.44 101.44 0.4K
13:10 101.55 101.55 101.55 101.55 0.1K
13:12 101.42 101.42 101.42 101.42 0.0K
13:13 101.42 101.42 101.42 101.42 0.1K
13:14 101.45 101.45 101.45 101.45 0.3K
13:16 101.60 101.60 101.60 101.60 0.0K
13:18 101.73 101.73 101.70 101.70 0.1K
13:19 101.70 101.70 101.70 101.70 0.0K
13:22 101.42 101.42 101.42 101.42 0.5K
13:23 101.77 101.77 101.77 101.77 0.1K
13:31 101.69 101.69 101.69 101.69 0.1K
13:32 101.69 101.69 101.69 101.69 0.3K
13:35 101.62 101.62 101.62 101.62 0.1K
13:38 101.80 101.80 101.80 101.80 0.2K
13:42 101.89 101.89 101.89 101.89 0.0K
13:43 101.89 101.89 101.89 101.89 0.0K
13:44 101.79 101.79 101.76 101.77 0.1K
13:45 101.72 101.72 101.72 101.72 0.3K
13:50 101.89 101.89 101.89 101.89 0.3K
13:54 101.99 101.99 101.99 101.99 0.6K
13:55 101.99 101.99 101.99 101.99 0.1K
13:56 101.99 102.00 101.99 102.00 0.1K
13:57 102.00 102.00 102.00 102.00 0.2K
13:58 102.00 102.00 102.00 102.00 0.0K
14:00 101.58 101.98 101.58 101.98 0.2K
14:01 101.87 101.87 101.86 101.86 0.5K
14:02 101.87 101.87 101.87 101.87 0.2K
14:08 102.10 102.43 102.10 102.43 1.2K
14:09 102.54 102.54 102.54 102.54 0.2K
14:10 102.20 102.20 102.20 102.20 0.1K
14:12 102.31 102.31 102.20 102.20 0.2K
14:20 102.18 102.18 102.18 102.18 0.0K
14:21 102.03 102.03 102.03 102.03 0.0K
14:24 102.07 102.07 102.07 102.07 0.1K
14:27 102.18 102.18 102.18 102.18 0.1K
14:29 102.18 102.18 102.07 102.07 0.0K
14:31 102.18 102.18 102.18 102.18 0.0K
14:32 102.18 102.18 102.18 102.18 0.0K
14:35 102.10 102.10 102.10 102.10 0.0K
14:36 102.10 102.10 102.10 102.10 0.0K
14:37 101.87 101.87 101.87 101.87 0.7K
14:39 101.86 101.86 101.50 101.50 0.7K
14:40 101.50 101.50 101.50 101.50 0.4K
14:41 101.50 101.50 101.50 101.50 1.3K
14:43 101.56 101.56 101.56 101.56 0.0K
14:46 101.50 101.50 101.30 101.30 2.1K
14:48 101.35 101.35 101.35 101.35 0.5K
14:49 101.30 101.30 101.30 101.30 0.1K
14:50 101.25 101.25 101.00 101.00 6.0K
14:51 101.00 101.01 101.00 101.01 0.5K
14:52 101.01 101.01 101.01 101.01 0.4K
14:53 101.04 101.49 101.04 101.49 0.5K
14:57 101.14 101.14 101.14 101.14 0.2K
14:58 101.11 101.11 101.01 101.01 1.0K
14:59 101.43 101.43 101.28 101.37 0.1K
15:00 101.34 101.34 101.34 101.34 0.0K
15:01 101.34 101.34 101.09 101.09 0.3K
15:02 101.02 101.02 101.00 101.00 3.7K
15:03 101.24 101.24 101.00 101.00 0.5K
15:04 101.00 101.00 100.84 100.84 0.3K
15:05 100.85 100.85 100.85 100.85 0.0K
15:06 100.84 100.84 100.80 100.80 0.9K
15:07 100.80 100.80 100.78 100.78 0.3K
15:08 100.79 101.05 100.62 100.62 0.2K
15:09 100.60 100.60 100.50 100.50 2.1K
15:10 100.50 100.50 100.38 100.50 0.5K
15:11 100.50 100.96 100.50 100.95 0.6K
15:12 100.50 100.50 100.39 100.39 0.4K
15:13 100.50 100.50 100.50 100.50 0.2K
15:15 100.97 100.97 100.58 100.93 0.4K
15:17 100.58 100.58 100.58 100.58 0.3K
15:18 100.60 100.60 100.58 100.58 0.3K
15:19 100.59 100.59 100.59 100.59 0.5K
15:20 100.60 100.60 100.60 100.60 0.2K
15:21 100.59 100.71 100.59 100.71 4.8K
15:22 100.90 102.00 100.90 102.00 6.7K
15:23 102.10 102.10 102.03 102.03 4.1K
15:25 101.72 101.72 101.66 101.66 0.1K
15:26 101.50 101.50 101.50 101.50 0.6K
15:27 101.50 101.50 101.50 101.50 0.8K
15:28 101.51 102.00 101.51 102.00 1.0K
15:29 102.00 102.00 101.21 101.21 0.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available