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
09:07 111.80 111.80 111.80 111.80 1.5K
09:15 111.75 111.75 111.26 111.26 2.5K
09:16 111.45 111.45 110.13 110.13 2.0K
09:17 109.75 109.81 109.75 109.81 0.5K
09:18 109.31 109.44 109.31 109.44 0.7K
09:19 109.44 109.50 109.44 109.50 0.3K
09:20 109.43 109.43 109.00 109.11 1.1K
09:21 109.07 109.40 109.07 109.12 1.7K
09:22 109.11 109.11 109.11 109.11 0.2K
09:23 109.40 109.40 109.35 109.35 0.7K
09:24 109.35 109.35 109.35 109.35 0.2K
09:25 109.40 109.40 109.35 109.35 0.6K
09:26 109.03 109.03 109.03 109.03 0.2K
09:27 108.81 108.81 108.81 108.81 0.1K
09:28 108.74 108.74 108.74 108.74 0.3K
09:29 108.97 109.00 108.97 109.00 0.1K
09:30 108.97 108.97 108.75 108.75 0.2K
09:31 108.75 108.75 108.75 108.75 0.2K
09:32 108.45 108.45 108.21 108.21 0.9K
09:33 108.20 108.20 108.20 108.20 0.2K
09:34 107.89 108.00 107.89 108.00 2.8K
09:35 107.61 107.86 107.61 107.86 0.1K
09:36 107.86 107.86 106.30 106.30 4.8K
09:37 106.50 106.50 106.50 106.50 0.1K
09:38 106.55 106.55 106.43 106.43 0.7K
09:39 106.40 106.40 105.21 105.21 3.5K
09:40 105.20 106.26 105.20 106.26 3.6K
09:41 105.70 105.70 105.00 105.70 7.5K
09:42 105.50 105.50 104.71 104.71 1.3K
09:43 104.70 105.15 104.70 104.78 0.6K
09:44 105.15 105.20 105.15 105.20 0.7K
09:45 105.15 105.50 105.14 105.50 6.9K
09:46 105.25 105.25 105.00 105.00 2.7K
09:47 105.00 105.22 104.70 105.00 5.2K
09:48 105.00 105.00 104.80 104.80 0.2K
09:49 104.80 104.80 104.80 104.80 6.1K
09:50 104.95 104.99 104.71 104.99 1.2K
09:51 104.58 104.77 104.58 104.77 2.1K
09:52 104.84 104.84 104.84 104.84 0.2K
09:53 104.59 104.59 104.58 104.58 2.8K
09:54 104.50 104.58 104.50 104.58 2.8K
09:55 104.58 104.99 104.57 104.99 11.7K
09:56 104.99 104.99 104.99 104.99 0.1K
09:57 104.39 104.39 104.19 104.19 2.7K
09:58 104.22 104.22 104.15 104.15 0.1K
09:59 104.15 104.15 104.15 104.15 0.1K
10:00 104.51 104.84 104.51 104.84 0.9K
10:01 104.83 104.83 104.49 104.49 1.2K
10:02 104.61 104.61 104.58 104.58 0.8K
10:03 104.28 104.58 104.28 104.57 1.0K
10:04 104.50 104.50 104.00 104.00 0.9K
10:05 104.00 104.00 103.55 103.55 23.3K
10:06 104.68 104.68 104.68 104.68 0.5K
10:08 104.68 104.68 104.68 104.68 0.3K
10:09 104.67 104.67 104.67 104.67 0.1K
10:10 104.67 104.67 104.67 104.67 2.3K
10:11 104.55 104.67 104.55 104.67 3.7K
10:12 104.67 104.67 104.67 104.67 0.0K
10:13 104.50 104.50 104.50 104.50 0.2K
10:15 103.11 103.88 103.11 103.12 18.8K
10:16 103.12 103.98 103.12 103.98 0.6K
10:17 103.96 103.96 103.55 103.55 0.9K
10:19 103.99 103.99 103.58 103.93 0.1K
10:20 103.80 103.80 103.50 103.50 2.0K
10:21 103.50 103.50 103.20 103.20 0.7K
10:22 103.50 103.50 103.50 103.50 2.4K
10:23 103.50 103.52 103.50 103.52 3.0K
10:24 103.61 103.61 103.59 103.61 1.8K
10:25 103.61 103.61 103.53 103.61 1.2K
10:27 103.50 103.50 103.50 103.50 0.5K
10:28 103.20 103.20 103.20 103.20 1.5K
10:29 103.40 103.40 103.40 103.40 0.0K
10:30 103.40 103.55 103.40 103.55 4.6K
10:31 103.55 103.55 103.50 103.50 0.2K
10:32 103.11 103.11 103.11 103.11 0.5K
10:33 103.42 103.42 103.10 103.10 0.5K
10:34 103.00 103.00 103.00 103.00 9.2K
10:35 103.00 103.00 103.00 103.00 3.1K
10:36 103.10 103.41 103.00 103.40 5.9K
10:37 103.40 103.40 103.40 103.40 0.2K
10:38 103.33 103.33 103.33 103.33 0.1K
10:39 103.11 103.11 103.11 103.11 1.0K
10:40 103.11 103.11 103.11 103.11 0.5K
10:41 103.11 103.11 103.11 103.11 0.0K
10:42 103.39 103.39 103.39 103.39 0.6K
10:43 103.39 103.39 103.39 103.39 0.0K
10:44 103.00 103.00 103.00 103.00 3.2K
10:45 103.00 103.00 103.00 103.00 0.2K
10:46 103.00 103.50 103.00 103.26 7.1K
10:47 103.26 103.26 103.00 103.00 4.5K
10:48 103.00 103.00 103.00 103.00 0.2K
10:49 103.00 103.00 103.00 103.00 0.0K
10:50 103.00 103.00 103.00 103.00 0.8K
10:52 103.00 103.00 103.00 103.00 1.1K
10:53 103.00 103.00 103.00 103.00 0.5K
10:54 103.00 103.00 103.00 103.00 0.1K
10:55 103.00 103.00 103.00 103.00 0.7K
10:56 103.00 103.00 103.00 103.00 0.2K
10:57 103.00 103.00 103.00 103.00 0.6K
10:58 103.00 103.00 103.00 103.00 0.4K
10:59 103.00 103.00 103.00 103.00 0.0K
11:00 103.00 103.00 103.00 103.00 0.0K
11:01 103.00 103.00 103.00 103.00 0.1K
11:03 103.00 103.00 103.00 103.00 0.4K
11:04 103.00 103.00 103.00 103.00 0.0K
11:05 103.00 103.00 103.00 103.00 0.3K
11:06 103.00 103.00 103.00 103.00 0.1K
11:08 103.00 103.00 103.00 103.00 0.9K
11:09 103.00 103.00 103.00 103.00 0.0K
11:10 103.00 103.00 103.00 103.00 0.1K
11:11 103.00 103.00 103.00 103.00 0.0K
11:14 103.00 103.00 103.00 103.00 2.0K
11:16 103.00 103.00 103.00 103.00 0.0K
11:18 103.00 103.00 103.00 103.00 0.2K
11:22 103.00 103.00 103.00 103.00 0.5K
11:24 103.00 103.00 103.00 103.00 0.0K
11:27 103.00 103.00 103.00 103.00 0.1K
11:28 103.00 103.00 103.00 103.00 0.0K
11:29 103.00 103.00 103.00 103.00 14.1K
11:30 103.00 103.00 103.00 103.00 1.5K
11:32 103.00 103.00 103.00 103.00 0.3K
11:33 103.00 103.00 103.00 103.00 0.2K
11:34 103.00 103.00 103.00 103.00 2.2K
11:35 103.38 103.38 103.38 103.38 0.4K
11:36 103.90 103.90 103.72 103.72 1.0K
11:39 103.72 103.72 103.01 103.01 0.6K
11:40 103.70 103.70 103.70 103.70 0.1K
11:41 103.70 103.70 103.70 103.70 0.0K
11:42 103.52 103.89 103.52 103.89 1.6K
11:44 103.90 103.90 103.90 103.90 0.2K
11:48 103.15 103.90 103.15 103.90 0.2K
11:49 103.50 103.84 103.50 103.84 3.0K
11:50 103.84 103.84 103.84 103.84 0.2K
11:51 103.51 103.51 103.50 103.50 0.2K
11:52 103.50 103.50 103.50 103.50 0.0K
11:53 103.80 103.89 103.80 103.89 0.6K
11:54 103.37 103.37 103.37 103.37 0.3K
11:55 103.16 103.16 103.16 103.16 0.0K
11:59 103.24 103.24 103.24 103.24 0.0K
12:00 103.24 103.65 103.24 103.65 0.2K
12:01 103.24 103.60 103.24 103.60 0.3K
12:04 103.58 103.58 103.57 103.57 0.0K
12:05 103.24 103.60 103.24 103.60 0.8K
12:10 103.59 103.59 103.59 103.59 0.0K
12:11 103.59 103.59 103.59 103.59 0.0K
12:13 103.59 103.59 103.59 103.59 0.1K
12:16 103.60 103.60 103.60 103.60 0.8K
12:19 103.60 103.60 103.60 103.60 0.1K
12:20 103.60 103.60 103.50 103.60 0.1K
12:21 103.60 103.60 103.60 103.60 0.1K
12:22 103.50 103.50 103.50 103.50 0.2K
12:26 103.50 103.50 103.50 103.50 0.5K
12:27 103.50 103.50 103.50 103.50 0.1K
12:28 103.50 103.50 103.50 103.50 0.1K
12:30 103.50 103.50 103.50 103.50 0.1K
12:31 103.50 103.50 103.00 103.00 4.3K
12:33 103.00 103.00 103.00 103.00 5.0K
12:34 103.10 103.10 103.10 103.10 0.1K
12:36 103.44 103.44 103.44 103.44 1.0K
12:37 103.44 103.44 103.44 103.44 0.1K
12:38 103.43 103.43 103.43 103.43 0.1K
12:41 103.43 103.43 103.10 103.10 0.1K
12:44 103.44 103.44 103.44 103.44 0.5K
12:45 103.50 103.50 103.45 103.45 0.3K
12:46 103.58 103.58 103.58 103.58 0.0K
12:48 103.58 103.58 103.58 103.58 0.2K
12:50 103.59 103.59 103.59 103.59 0.1K
12:55 103.59 103.59 103.59 103.59 0.3K
12:56 103.59 103.59 103.59 103.59 0.5K
12:57 103.60 103.60 103.60 103.60 0.2K
12:59 103.60 103.60 103.60 103.60 0.7K
13:00 103.60 103.60 103.60 103.60 1.5K
13:01 103.60 103.60 103.60 103.60 0.1K
13:02 103.60 103.60 103.60 103.60 2.4K
13:08 103.50 103.50 103.50 103.50 1.4K
13:09 103.40 103.50 103.40 103.50 0.1K
13:10 103.40 103.40 103.40 103.40 0.1K
13:12 103.45 103.45 103.45 103.45 0.2K
13:13 103.45 103.45 103.35 103.35 1.0K
13:14 103.30 103.30 103.30 103.30 0.0K
13:20 103.35 103.35 103.35 103.35 0.2K
13:29 103.40 103.40 103.40 103.40 1.1K
13:30 103.49 103.49 103.49 103.49 0.0K
13:32 103.49 103.49 103.49 103.49 0.1K
13:34 103.50 103.50 103.50 103.50 1.0K
13:35 103.50 103.50 103.49 103.49 1.2K
13:38 103.49 103.49 103.49 103.49 0.0K
13:39 103.48 103.48 103.48 103.48 0.0K
13:42 103.45 103.45 103.45 103.45 0.0K
13:45 103.45 103.45 103.45 103.45 0.0K
13:48 103.45 103.45 103.45 103.45 0.1K
13:53 103.45 103.45 103.45 103.45 0.0K
13:55 103.33 103.33 103.33 103.33 0.1K
13:56 103.30 103.31 103.30 103.30 0.4K
13:57 103.30 103.30 103.30 103.30 0.1K
13:58 103.45 103.45 103.45 103.45 0.1K
13:59 103.45 103.45 103.45 103.45 0.0K
14:01 103.30 103.30 103.30 103.30 1.0K
14:04 103.30 103.30 103.25 103.25 0.7K
14:05 103.20 103.29 103.15 103.15 0.1K
14:07 103.15 103.15 103.05 103.05 1.0K
14:08 103.09 103.09 103.09 103.09 0.0K
14:09 103.15 103.20 103.15 103.20 1.0K
14:10 103.45 103.45 103.45 103.45 4.5K
14:11 103.21 103.21 103.21 103.21 0.7K
14:12 103.20 103.20 103.20 103.20 0.0K
14:15 103.19 103.19 103.19 103.19 0.0K
14:16 103.19 103.19 103.19 103.19 0.1K
14:17 103.20 103.20 103.20 103.20 3.5K
14:18 103.44 103.44 103.44 103.44 0.1K
14:19 103.06 103.06 103.06 103.06 0.8K
14:20 103.43 103.44 103.43 103.43 0.2K
14:22 103.37 103.37 103.37 103.37 0.0K
14:23 103.07 103.90 103.07 103.90 5.1K
14:24 103.88 103.88 103.83 103.83 0.2K
14:26 103.45 103.45 103.45 103.45 0.1K
14:28 103.45 103.90 103.45 103.88 1.1K
14:31 103.88 103.88 103.88 103.88 0.0K
14:32 103.84 103.89 103.84 103.89 0.1K
14:33 103.89 103.89 103.89 103.89 0.0K
14:37 103.22 103.22 103.22 103.22 0.4K
14:39 103.20 103.20 103.20 103.20 0.1K
14:41 103.25 103.25 103.25 103.25 0.0K
14:42 103.25 103.25 103.25 103.25 0.2K
14:44 103.20 103.20 103.20 103.20 0.1K
14:46 103.45 103.45 103.45 103.45 1.0K
14:48 103.20 103.20 103.20 103.20 0.5K
14:54 103.45 103.45 103.20 103.20 0.2K
14:56 103.12 103.12 103.12 103.12 0.1K
14:58 103.45 103.45 103.45 103.45 0.0K
14:59 103.11 103.11 103.11 103.11 0.2K
15:01 103.11 103.11 103.11 103.11 1.0K
15:04 103.06 103.06 103.06 103.06 0.1K
15:05 103.05 103.05 103.01 103.01 0.5K
15:08 103.40 103.40 103.40 103.40 0.5K
15:09 103.40 103.40 103.40 103.40 0.0K
15:12 103.40 103.40 103.40 103.40 0.1K
15:13 103.14 103.44 103.14 103.44 0.3K
15:14 103.44 103.44 103.16 103.16 0.3K
15:15 103.45 103.45 103.45 103.45 4.1K
15:18 105.01 105.01 105.01 105.01 10.0K
15:19 105.02 105.02 105.00 105.00 1.3K
15:20 105.00 105.47 105.00 105.00 1.1K
15:21 105.00 106.19 105.00 106.00 7.0K
15:22 106.00 106.00 105.88 105.88 2.9K
15:23 105.24 105.24 105.24 105.24 0.4K
15:24 105.50 105.50 105.00 105.00 1.5K
15:25 105.01 105.01 105.01 105.01 0.1K
15:26 105.00 105.00 105.00 105.00 1.7K
15:27 105.47 105.50 105.47 105.50 5.9K
15:28 105.50 105.50 105.40 105.40 2.4K
15:29 105.06 105.50 104.82 104.82 7.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available