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
09:15 103.04 103.04 102.66 102.66 0.4K
09:16 102.66 103.06 102.66 102.87 0.3K
09:17 102.35 102.51 101.71 102.02 1.4K
09:18 102.02 102.28 102.02 102.28 0.0K
09:19 102.05 102.05 101.90 102.05 0.3K
09:20 102.22 102.22 101.12 101.12 0.7K
09:21 102.09 102.09 102.09 102.09 0.0K
09:22 102.00 102.30 102.00 102.15 0.7K
09:23 102.17 102.17 102.15 102.15 0.2K
09:24 102.15 102.30 102.15 102.30 1.6K
09:25 102.30 102.30 102.30 102.30 0.8K
09:26 102.16 102.30 102.16 102.30 0.4K
09:27 102.30 102.30 101.99 101.99 1.2K
09:28 101.72 101.85 101.49 101.85 9.0K
09:29 101.85 101.85 101.85 101.85 0.0K
09:30 101.49 101.49 101.49 101.49 0.0K
09:31 101.88 102.08 101.88 102.08 0.1K
09:32 102.06 102.50 102.06 102.50 1.0K
09:33 102.69 103.00 102.18 102.18 3.9K
09:34 102.94 102.94 102.94 102.94 2.5K
09:36 102.80 102.80 102.80 102.80 0.0K
09:37 102.88 102.88 102.88 102.88 0.5K
09:38 102.21 102.60 102.21 102.60 0.9K
09:40 102.26 102.70 102.26 102.70 0.7K
09:42 102.55 102.55 102.55 102.55 0.1K
09:43 102.55 102.55 102.55 102.55 0.0K
09:46 102.13 102.13 102.13 102.13 0.3K
09:48 102.13 102.25 102.13 102.25 0.1K
09:49 102.54 102.54 102.54 102.54 0.0K
09:51 102.75 102.75 102.36 102.36 0.5K
09:52 102.75 102.75 102.75 102.75 0.5K
09:53 102.39 102.68 102.39 102.68 0.2K
09:55 102.47 102.65 102.47 102.65 0.1K
09:57 102.50 102.50 102.15 102.15 0.1K
09:58 102.25 102.25 102.15 102.15 0.1K
09:59 102.14 102.14 102.14 102.14 0.0K
10:00 102.13 102.13 102.10 102.10 0.1K
10:01 102.10 102.10 102.10 102.10 0.2K
10:02 102.34 102.34 102.08 102.08 0.0K
10:03 102.10 102.36 102.10 102.36 0.1K
10:07 102.36 102.59 102.36 102.59 0.3K
10:08 102.64 102.64 102.64 102.64 0.1K
10:09 102.44 102.59 102.36 102.59 0.2K
10:10 102.26 102.26 102.00 102.00 2.0K
10:12 101.85 102.00 101.85 102.00 1.0K
10:15 102.01 102.20 102.01 102.20 0.2K
10:16 102.06 102.06 102.06 102.06 0.0K
10:17 101.85 101.85 101.85 101.85 1.1K
10:18 101.85 101.85 101.85 101.85 0.8K
10:20 102.29 102.35 102.29 102.35 1.0K
10:21 102.08 102.08 102.08 102.08 0.1K
10:25 102.00 102.00 102.00 102.00 0.0K
10:29 102.16 102.19 101.89 102.19 0.5K
10:31 101.87 101.87 101.87 101.87 0.7K
10:35 101.87 102.12 101.87 102.12 2.0K
10:36 102.08 102.08 102.08 102.08 0.1K
10:37 102.10 102.10 102.10 102.10 0.0K
10:40 102.09 102.09 102.09 102.09 0.1K
10:41 102.35 102.35 102.35 102.35 0.0K
10:42 102.09 102.09 102.09 102.09 0.1K
10:43 102.42 102.42 102.42 102.42 0.0K
10:44 102.37 102.37 102.37 102.37 0.0K
10:45 102.28 102.28 102.28 102.28 0.0K
10:46 102.00 102.00 102.00 102.00 0.8K
10:47 101.85 102.00 101.85 102.00 0.9K
10:48 102.50 102.59 102.50 102.59 3.3K
10:49 102.56 102.56 102.56 102.56 0.0K
10:50 102.54 102.54 102.54 102.54 0.0K
10:52 102.54 105.48 102.54 105.48 22.4K
10:53 106.38 106.90 105.80 105.80 8.0K
10:54 106.13 106.13 105.59 105.59 0.5K
10:55 106.00 106.00 105.37 105.37 3.3K
10:56 105.16 105.16 105.12 105.12 0.4K
10:57 105.01 105.10 105.01 105.01 1.1K
10:58 105.12 105.12 105.12 105.12 0.1K
10:59 105.25 106.00 105.11 105.22 2.0K
11:00 105.00 105.00 105.00 105.00 1.8K
11:01 105.00 105.20 105.00 105.20 1.4K
11:02 105.10 105.56 105.10 105.56 2.9K
11:03 105.79 105.89 105.79 105.89 0.4K
11:05 106.20 106.20 106.19 106.19 5.7K
11:06 105.81 105.81 105.81 105.81 0.2K
11:07 106.34 106.48 106.09 106.48 2.1K
11:08 106.16 106.16 106.16 106.16 0.2K
11:09 106.01 106.01 106.01 106.01 0.1K
11:10 106.22 106.44 106.22 106.44 1.0K
11:11 106.00 106.20 106.00 106.20 4.4K
11:12 106.39 106.39 106.13 106.13 1.1K
11:13 106.40 106.40 106.40 106.40 0.0K
11:14 106.40 106.40 106.20 106.40 1.5K
11:15 106.50 106.60 106.50 106.60 2.5K
11:16 106.60 106.60 106.60 106.60 0.1K
11:17 106.18 106.18 106.18 106.18 4.0K
11:19 106.22 106.80 106.22 106.41 2.1K
11:20 106.59 106.63 106.59 106.63 1.1K
11:21 106.38 106.38 106.38 106.38 0.6K
11:22 106.47 106.47 106.47 106.47 0.0K
11:23 106.26 106.48 106.26 106.48 0.4K
11:24 106.53 106.53 106.50 106.50 2.2K
11:25 106.49 106.49 106.27 106.32 0.4K
11:26 106.10 106.11 106.10 106.11 0.3K
11:27 106.11 106.11 106.11 106.11 0.6K
11:28 106.11 106.11 106.11 106.11 0.1K
11:30 106.10 106.10 106.10 106.10 0.0K
11:31 106.30 106.30 106.00 106.01 1.7K
11:32 106.00 106.00 106.00 106.00 0.1K
11:33 106.00 106.00 106.00 106.00 0.3K
11:34 106.27 106.37 106.27 106.37 0.4K
11:35 106.46 106.50 106.46 106.50 0.3K
11:36 106.50 106.50 106.50 106.50 0.1K
11:37 106.50 106.50 106.50 106.50 0.1K
11:38 106.64 106.64 106.64 106.64 4.7K
11:39 106.58 106.58 106.24 106.24 0.8K
11:40 106.30 106.30 106.30 106.30 0.0K
11:42 106.20 106.30 106.20 106.30 0.2K
11:44 106.30 106.30 106.30 106.30 0.2K
11:45 106.13 106.13 106.13 106.13 0.1K
11:47 106.13 106.13 106.13 106.13 0.1K
11:48 106.13 106.55 106.13 106.55 5.9K
11:52 106.60 106.60 106.50 106.50 0.5K
11:53 106.44 106.44 106.44 106.44 0.1K
11:54 106.27 106.27 106.02 106.02 1.0K
11:55 106.00 106.27 106.00 106.27 2.1K
11:57 106.01 106.23 106.01 106.23 0.4K
11:58 106.60 106.60 106.60 106.60 0.1K
11:59 106.42 106.42 106.42 106.42 0.7K
12:00 106.21 106.21 106.21 106.21 0.3K
12:01 106.21 106.21 106.21 106.21 0.0K
12:02 106.02 106.02 106.02 106.02 0.1K
12:03 106.36 106.36 106.32 106.32 0.1K
12:08 106.07 106.07 106.07 106.07 0.1K
12:09 106.06 106.06 106.06 106.06 0.2K
12:10 106.00 106.00 106.00 106.00 0.2K
12:11 106.00 106.00 106.00 106.00 0.1K
12:12 106.31 106.31 106.31 106.31 0.0K
12:13 106.32 106.32 106.01 106.01 0.7K
12:15 106.02 106.02 106.00 106.00 6.5K
12:16 106.00 106.00 106.00 106.00 0.9K
12:17 106.00 106.00 106.00 106.00 1.0K
12:18 106.02 106.02 106.00 106.00 1.3K
12:19 106.00 106.00 106.00 106.00 0.2K
12:20 106.02 106.02 106.02 106.02 0.3K
12:26 106.05 106.05 106.00 106.00 1.2K
12:27 106.00 106.00 106.00 106.00 0.4K
12:28 106.05 106.05 106.05 106.05 0.4K
12:29 106.00 106.00 105.73 105.73 6.0K
12:31 105.60 105.60 105.60 105.60 1.7K
12:32 105.58 105.65 105.58 105.65 0.1K
12:35 105.33 105.49 105.33 105.49 0.6K
12:36 105.50 105.50 105.50 105.50 0.1K
12:38 105.66 105.66 105.66 105.66 0.0K
12:42 105.51 105.51 105.51 105.51 0.0K
12:43 105.65 106.00 105.65 105.98 1.5K
12:45 106.00 106.27 106.00 106.27 4.9K
12:49 106.00 106.00 106.00 106.00 0.2K
12:53 106.00 106.00 106.00 106.00 0.1K
12:54 106.00 106.00 106.00 106.00 0.0K
12:55 106.00 106.00 106.00 106.00 0.0K
12:57 106.25 106.25 106.25 106.25 0.9K
12:58 106.45 106.45 106.45 106.45 0.3K
13:01 106.83 106.83 106.83 106.83 2.2K
13:02 106.68 107.00 106.68 107.00 1.6K
13:03 107.00 107.00 107.00 107.00 0.1K
13:04 106.64 106.64 106.49 106.49 0.0K
13:08 106.70 106.75 106.70 106.75 9.0K
13:11 106.03 106.23 106.03 106.23 0.6K
13:14 106.27 106.27 106.25 106.25 0.8K
13:17 106.25 106.25 106.25 106.25 0.1K
13:20 106.26 106.26 106.26 106.26 0.0K
13:24 106.48 106.50 106.48 106.50 0.1K
13:25 106.50 106.50 106.50 106.50 0.0K
13:26 106.52 106.99 106.52 106.99 2.5K
13:27 106.53 106.53 106.53 106.53 0.5K
13:30 106.65 106.65 106.65 106.65 0.3K
13:33 106.70 106.70 106.70 106.70 0.1K
13:35 106.93 106.93 106.93 106.93 0.1K
13:36 106.54 106.85 106.54 106.85 0.5K
13:37 106.85 106.85 106.85 106.85 0.0K
13:38 106.65 106.81 106.65 106.81 0.2K
13:39 106.81 106.81 106.81 106.81 0.0K
13:40 106.81 107.00 106.81 107.00 3.4K
13:41 107.00 107.00 106.59 106.59 0.6K
13:45 106.59 106.59 106.59 106.59 0.0K
13:49 106.63 106.63 106.59 106.59 0.6K
13:51 106.59 106.70 106.59 106.70 0.5K
13:52 106.65 106.65 106.65 106.65 0.1K
13:54 106.65 106.65 106.65 106.65 0.1K
13:55 106.40 106.40 106.40 106.40 0.1K
13:58 106.00 106.00 105.98 105.98 1.0K
13:59 105.56 105.56 105.56 105.56 0.1K
14:00 105.89 105.89 105.89 105.89 0.3K
14:01 105.91 105.91 105.91 105.91 0.0K
14:08 105.83 105.83 105.83 105.83 0.1K
14:10 105.80 105.80 105.80 105.80 0.3K
14:12 105.56 105.56 105.56 105.56 0.1K
14:13 105.80 105.80 105.80 105.80 0.8K
14:14 105.71 105.71 105.71 105.71 0.1K
14:16 105.72 105.72 105.72 105.72 0.1K
14:17 105.72 105.72 105.72 105.72 0.1K
14:18 105.89 105.89 105.89 105.89 0.0K
14:19 105.89 105.89 105.89 105.89 0.0K
14:21 105.89 105.89 105.89 105.89 0.0K
14:22 105.89 105.89 105.89 105.89 0.0K
14:23 105.74 105.74 105.74 105.74 0.0K
14:24 105.74 105.74 105.74 105.74 0.0K
14:25 105.74 105.74 105.74 105.74 0.5K
14:28 105.99 105.99 105.99 105.99 0.9K
14:29 105.71 105.71 105.70 105.70 0.1K
14:30 105.76 105.76 105.76 105.76 0.0K
14:31 105.64 105.76 105.61 105.74 0.1K
14:32 105.61 105.61 105.61 105.61 0.0K
14:33 105.30 105.30 105.30 105.30 1.0K
14:36 105.00 105.06 105.00 105.06 3.0K
14:38 105.28 105.28 105.28 105.28 0.0K
14:40 105.28 105.28 105.28 105.28 0.1K
14:43 105.57 105.57 105.57 105.57 0.0K
14:44 105.57 105.57 105.57 105.57 0.0K
14:45 105.68 105.68 105.68 105.68 0.0K
14:46 105.65 105.70 105.65 105.70 1.4K
14:47 105.40 105.40 105.40 105.40 0.4K
14:48 105.49 105.49 105.49 105.49 0.1K
14:50 105.13 105.13 105.13 105.13 0.3K
14:52 105.29 105.29 105.18 105.18 0.1K
14:53 105.00 105.00 105.00 105.00 1.2K
14:54 105.38 105.38 105.38 105.38 0.0K
14:55 105.38 105.38 105.38 105.38 0.0K
14:59 105.50 105.50 105.50 105.50 0.2K
15:04 105.80 105.80 105.39 105.39 0.2K
15:07 105.67 105.67 105.39 105.39 2.1K
15:08 105.39 105.54 105.39 105.54 0.1K
15:10 105.55 105.55 105.55 105.55 0.1K
15:12 105.60 105.60 105.60 105.60 0.1K
15:14 105.76 105.76 105.76 105.76 0.0K
15:15 105.65 105.65 105.65 105.65 0.0K
15:18 105.66 105.66 105.66 105.66 0.2K
15:20 105.97 105.98 105.97 105.98 0.2K
15:21 106.00 106.00 105.84 105.90 1.6K
15:22 105.80 105.80 105.80 105.80 0.6K
15:23 105.80 105.80 105.80 105.80 0.4K
15:24 105.79 105.79 105.79 105.79 0.1K
15:25 105.80 105.80 105.80 105.80 0.4K
15:26 105.80 105.80 105.80 105.80 0.1K
15:27 105.80 105.80 105.40 105.79 2.3K
15:28 105.79 105.79 105.40 105.40 0.6K
15:29 105.00 106.50 104.90 105.19 26.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available