Focus Lighting

FOCS
🏛️ india →
88.66
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:07 106.43 106.43 106.43 106.43 6.9K
09:15 106.43 106.43 106.43 106.43 3.0K
09:16 106.43 106.43 106.43 106.43 7.5K
09:17 106.43 106.43 106.43 106.43 1.2K
09:18 106.43 106.43 106.43 106.43 1.5K
09:19 106.43 106.43 106.43 106.43 3.9K
09:20 106.43 106.43 102.40 102.40 157.7K
09:21 104.81 105.50 104.02 105.00 24.6K
09:22 104.91 105.14 104.50 104.50 5.3K
09:23 104.92 104.92 103.66 103.84 6.7K
09:24 103.00 103.39 102.67 102.99 11.1K
09:25 102.99 102.99 102.01 102.66 5.1K
09:26 102.66 102.66 102.10 102.59 3.6K
09:27 102.49 102.49 102.12 102.20 0.8K
09:28 102.45 103.37 102.45 103.37 5.2K
09:29 103.89 103.89 103.08 103.50 8.2K
09:30 103.00 103.00 102.95 103.00 5.4K
09:31 102.80 102.80 102.60 102.60 0.9K
09:32 102.50 102.50 102.25 102.25 0.8K
09:33 102.25 102.25 102.20 102.20 0.2K
09:34 102.00 102.07 101.62 101.62 1.5K
09:35 101.62 102.20 101.62 102.20 2.4K
09:36 102.20 102.20 101.50 101.91 2.8K
09:37 102.20 104.01 102.01 104.01 9.9K
09:38 103.39 103.73 102.55 103.73 1.3K
09:39 103.39 103.65 102.94 103.65 0.4K
09:40 103.00 103.44 103.00 103.44 0.3K
09:41 102.97 102.97 102.97 102.97 0.1K
09:42 103.42 103.42 102.95 102.95 0.0K
09:43 102.80 104.39 102.80 104.39 5.3K
09:44 104.01 104.01 103.05 103.05 0.8K
09:45 103.03 103.03 103.02 103.03 0.7K
09:46 104.61 104.61 104.61 104.61 5.0K
09:47 104.09 104.09 103.82 103.82 0.1K
09:48 103.88 104.10 103.51 103.92 0.6K
09:49 104.00 104.00 103.85 104.00 1.5K
09:50 103.85 103.98 103.50 103.50 0.9K
09:51 103.20 103.99 103.00 103.71 4.2K
09:52 103.37 104.50 103.37 104.50 4.8K
09:53 104.50 104.50 104.50 104.50 0.3K
09:54 103.51 104.99 103.51 104.99 5.2K
09:55 104.98 104.98 104.98 104.98 0.1K
09:56 104.93 104.93 103.82 103.82 0.0K
09:57 103.91 103.91 103.91 103.91 0.1K
09:58 104.50 104.50 104.50 104.50 0.7K
09:59 104.93 104.97 104.93 104.97 0.7K
10:00 104.93 104.93 104.93 104.93 0.2K
10:01 104.25 104.25 104.25 104.25 0.4K
10:02 104.79 104.79 104.26 104.27 0.2K
10:03 104.28 104.28 104.28 104.28 0.1K
10:04 104.29 104.29 104.29 104.29 0.1K
10:05 104.28 104.28 103.82 104.20 4.0K
10:07 104.20 104.20 104.20 104.20 0.9K
10:08 104.28 104.28 104.28 104.28 0.6K
10:09 104.19 104.19 104.19 104.19 0.6K
10:10 104.11 104.11 104.00 104.00 0.2K
10:12 104.00 104.00 104.00 104.00 0.8K
10:13 103.55 103.56 103.55 103.56 0.0K
10:17 103.95 103.95 103.95 103.95 0.1K
10:21 103.56 103.56 103.40 103.40 1.3K
10:22 103.85 103.85 103.34 103.34 0.2K
10:25 103.99 103.99 103.99 103.99 0.2K
10:26 103.99 103.99 103.99 103.99 0.0K
10:28 103.38 103.38 102.57 102.57 6.6K
10:30 103.62 103.62 103.54 103.54 0.0K
10:31 103.54 103.54 103.49 103.49 0.4K
10:32 103.55 103.55 103.55 103.55 0.9K
10:33 103.29 103.29 103.29 103.29 0.1K
10:35 103.30 103.30 103.30 103.30 0.1K
10:37 103.30 103.55 103.30 103.55 0.9K
10:38 103.70 103.70 103.60 103.60 0.0K
10:39 103.60 103.60 103.60 103.60 0.1K
10:41 103.65 103.79 103.50 103.79 2.0K
10:42 103.79 103.79 103.79 103.79 0.0K
10:46 103.79 103.79 103.79 103.79 0.0K
10:48 103.51 103.51 103.51 103.51 0.1K
10:49 103.49 103.49 103.49 103.49 1.4K
10:51 103.40 103.40 103.16 103.16 0.5K
10:53 103.05 103.05 103.05 103.05 0.5K
10:57 103.49 103.49 103.49 103.49 1.5K
10:59 103.49 103.49 103.49 103.49 0.2K
11:00 103.10 103.17 103.10 103.17 1.9K
11:01 103.12 103.12 103.12 103.12 0.4K
11:05 103.12 103.12 103.12 103.12 0.1K
11:06 103.09 103.09 103.09 103.09 0.1K
11:09 103.06 103.06 103.02 103.02 0.5K
11:10 103.49 103.49 103.49 103.49 0.0K
11:12 103.01 103.01 102.91 102.91 0.2K
11:13 102.90 103.01 102.90 103.01 0.2K
11:14 102.86 103.88 102.85 103.88 0.6K
11:15 103.17 103.17 103.17 103.17 0.2K
11:16 103.17 103.17 103.00 103.00 0.2K
11:18 103.36 103.42 103.36 103.42 0.1K
11:20 103.42 103.42 102.71 102.71 1.2K
11:21 102.76 102.76 102.76 102.76 0.1K
11:23 102.72 102.72 102.72 102.72 0.0K
11:24 103.00 103.00 103.00 103.00 0.2K
11:26 103.00 103.00 103.00 103.00 0.0K
11:27 103.25 103.25 103.25 103.25 0.5K
11:30 103.30 103.30 103.30 103.30 0.0K
11:31 102.77 102.77 102.77 102.77 0.2K
11:32 103.27 103.27 103.27 103.27 0.2K
11:33 103.21 103.21 103.21 103.21 0.0K
11:38 103.27 103.27 103.27 103.27 0.0K
11:39 103.27 103.27 103.27 103.27 0.3K
11:40 103.26 103.26 103.26 103.26 0.0K
11:42 102.65 102.66 102.65 102.66 1.2K
11:43 102.64 102.64 102.64 102.64 0.0K
11:44 103.00 103.00 103.00 103.00 0.1K
11:48 103.00 103.00 103.00 103.00 1.5K
11:51 102.99 102.99 102.99 102.99 0.0K
11:54 102.97 102.98 102.97 102.98 0.1K
11:56 102.98 102.98 102.50 102.50 1.3K
11:57 102.78 102.78 102.78 102.78 0.5K
11:58 102.31 102.54 102.31 102.54 0.1K
12:01 102.55 102.55 102.55 102.55 0.1K
12:04 102.49 102.49 102.40 102.40 0.0K
12:07 102.50 102.50 102.50 102.50 0.2K
12:14 102.49 102.49 102.49 102.49 0.0K
12:15 102.12 102.12 102.12 102.12 0.1K
12:17 102.49 102.49 102.49 102.49 0.0K
12:22 102.48 102.48 102.48 102.48 0.1K
12:25 102.40 102.40 102.40 102.40 0.1K
12:29 102.45 102.46 101.66 101.66 4.6K
12:30 101.51 101.99 101.51 101.99 4.2K
12:31 101.99 101.99 101.99 101.99 0.0K
12:32 101.50 101.50 101.50 101.50 4.0K
12:35 101.51 101.84 101.51 101.84 0.3K
12:36 101.98 101.98 101.98 101.98 0.2K
12:37 102.28 102.28 102.00 102.00 0.1K
12:38 102.00 102.00 102.00 102.00 0.1K
12:42 101.82 101.82 101.82 101.82 0.1K
12:43 101.82 101.82 101.80 101.80 0.3K
12:44 101.57 101.57 101.57 101.57 0.0K
12:46 102.00 102.09 102.00 102.09 0.4K
12:49 102.45 102.45 102.45 102.45 0.1K
12:55 102.11 102.64 102.11 102.64 0.1K
12:58 102.15 102.15 102.15 102.15 0.0K
13:01 102.64 102.64 102.10 102.10 2.1K
13:04 102.49 102.49 102.49 102.49 0.0K
13:05 102.49 102.49 102.49 102.49 0.1K
13:06 102.20 102.50 102.20 102.50 0.1K
13:07 102.20 102.20 102.20 102.20 0.2K
13:08 102.10 102.10 102.10 102.10 0.2K
13:10 102.10 102.10 102.10 102.10 0.1K
13:13 102.49 102.49 102.49 102.49 0.4K
13:16 102.49 102.49 102.49 102.49 0.0K
13:23 102.18 102.18 102.18 102.18 0.0K
13:24 102.49 102.49 102.49 102.49 4.8K
13:26 103.00 103.00 103.00 103.00 0.8K
13:29 103.00 103.00 103.00 103.00 0.1K
13:30 102.99 103.70 102.99 103.70 2.1K
13:31 103.66 103.78 103.12 103.77 1.8K
13:32 103.77 103.77 103.77 103.77 0.1K
13:38 103.14 103.65 103.14 103.65 0.1K
13:41 103.64 103.64 103.64 103.64 0.0K
13:42 103.50 103.50 103.50 103.50 2.5K
13:52 102.89 102.89 102.89 102.89 0.1K
13:56 102.88 102.88 102.88 102.88 0.0K
14:00 102.50 102.50 102.50 102.50 0.0K
14:01 102.75 102.75 102.67 102.67 0.1K
14:03 102.56 102.56 102.50 102.50 0.3K
14:05 102.35 102.35 102.35 102.35 0.2K
14:06 103.10 103.10 103.10 103.10 0.1K
14:08 103.00 103.00 102.65 102.65 0.1K
14:09 102.50 102.50 102.50 102.50 1.0K
14:11 103.50 103.50 103.50 103.50 1.0K
14:12 102.81 102.81 102.81 102.81 0.2K
14:15 102.56 102.56 102.50 102.50 0.5K
14:18 102.50 102.60 102.50 102.50 0.3K
14:19 102.36 102.36 102.36 102.36 0.1K
14:26 102.50 102.50 102.50 102.50 0.3K
14:28 102.50 102.50 102.50 102.50 0.1K
14:30 102.99 102.99 102.99 102.99 0.0K
14:31 102.53 102.53 102.52 102.52 0.1K
14:32 102.46 102.46 102.40 102.40 0.7K
14:34 102.31 102.31 102.31 102.31 0.3K
14:40 103.00 103.00 102.78 102.78 1.4K
14:41 102.35 102.35 102.35 102.35 0.1K
14:44 102.33 102.33 102.33 102.33 0.1K
14:45 102.31 102.31 102.31 102.31 0.1K
14:46 102.30 102.30 102.30 102.30 0.1K
14:47 102.30 102.30 102.30 102.30 0.0K
14:50 102.49 102.49 102.49 102.49 0.0K
14:54 102.49 102.49 102.49 102.49 0.0K
14:58 102.49 103.01 102.49 103.01 2.5K
15:01 103.52 103.83 103.02 103.83 3.1K
15:02 102.21 102.21 102.21 102.21 0.7K
15:04 103.46 103.46 103.46 103.46 0.0K
15:05 102.80 102.80 102.80 102.80 1.0K
15:07 103.11 103.11 102.50 102.50 0.1K
15:08 103.00 103.00 103.00 103.00 0.0K
15:09 102.86 102.86 102.86 102.86 0.1K
15:10 103.37 103.37 102.56 102.56 1.3K
15:11 102.55 103.25 102.21 102.62 1.3K
15:12 102.51 102.51 102.50 102.50 2.6K
15:13 102.21 102.21 102.21 102.21 0.1K
15:16 102.70 102.70 102.70 102.70 0.3K
15:17 102.50 102.50 102.50 102.50 1.0K
15:18 101.50 101.50 101.50 101.50 5.0K
15:19 101.80 101.80 101.79 101.80 2.2K
15:20 101.60 101.70 101.60 101.70 0.7K
15:21 101.80 101.80 101.78 101.79 3.4K
15:22 101.79 101.79 101.79 101.79 0.1K
15:23 101.61 101.61 101.37 101.50 2.7K
15:24 101.50 101.79 101.50 101.79 0.1K
15:25 101.79 101.80 101.78 101.80 2.9K
15:26 101.80 101.80 101.79 101.79 2.5K
15:27 101.94 103.70 101.80 103.01 6.2K
15:28 102.12 103.40 102.11 103.40 11.4K
15:29 103.40 103.40 102.66 102.66 7.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available