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
09:07 106.39 106.39 106.39 106.39 0.1K
09:15 106.40 106.40 105.60 105.60 1.7K
09:16 105.75 106.79 105.75 106.79 2.1K
09:17 106.07 106.07 105.86 105.86 0.3K
09:18 105.77 105.77 105.77 105.77 0.4K
09:20 105.77 106.19 105.77 106.19 0.8K
09:22 105.20 105.50 105.20 105.50 0.5K
09:23 105.28 105.76 105.28 105.76 0.3K
09:24 105.83 105.83 105.72 105.72 0.4K
09:25 105.50 105.50 105.50 105.50 0.1K
09:26 105.35 105.35 104.91 104.91 0.4K
09:27 104.93 105.25 104.93 105.25 1.6K
09:28 105.04 105.23 105.04 105.23 0.2K
09:29 104.93 104.93 104.93 104.93 0.5K
09:30 105.04 105.04 104.51 104.51 0.1K
09:31 104.50 104.50 104.50 104.50 2.0K
09:32 104.70 104.70 104.70 104.70 0.0K
09:33 104.71 104.71 104.30 104.30 2.9K
09:34 103.83 104.39 103.83 104.19 5.0K
09:35 104.21 104.21 103.57 103.57 5.0K
09:36 103.57 103.80 103.57 103.80 0.5K
09:37 103.99 104.01 103.80 103.80 1.0K
09:38 103.80 104.18 103.80 104.18 0.2K
09:39 104.30 104.30 104.30 104.30 2.1K
09:40 104.00 104.00 103.81 103.81 0.2K
09:41 103.81 103.81 103.75 103.75 0.3K
09:42 103.74 103.74 103.50 103.50 0.5K
09:43 103.50 103.81 103.50 103.81 1.1K
09:44 103.75 103.75 102.32 103.41 6.5K
09:45 103.02 103.02 103.02 103.02 0.1K
09:46 103.93 103.93 103.93 103.93 0.9K
09:47 103.10 103.10 103.10 103.10 0.3K
09:48 103.02 103.02 103.02 103.02 1.0K
09:49 103.02 103.02 103.02 103.02 0.0K
09:50 103.32 103.32 103.32 103.32 0.2K
09:51 103.26 103.31 103.26 103.31 0.2K
09:52 103.31 103.31 103.03 103.03 0.0K
09:54 103.02 103.02 103.00 103.00 0.4K
09:55 102.95 102.95 102.93 102.93 0.0K
09:57 103.00 103.00 103.00 103.00 0.5K
10:00 102.65 103.15 102.65 103.15 0.7K
10:01 103.14 103.14 103.14 103.14 0.0K
10:03 103.15 103.15 103.15 103.15 0.1K
10:04 103.14 103.14 103.14 103.14 0.0K
10:07 103.14 103.14 103.14 103.14 0.0K
10:08 103.29 103.29 103.29 103.29 0.5K
10:09 103.18 103.18 103.18 103.18 0.0K
10:11 103.03 103.30 103.03 103.30 0.0K
10:12 103.30 103.30 103.30 103.30 0.1K
10:13 103.40 103.40 103.39 103.39 0.1K
10:15 103.13 103.13 103.13 103.13 5.0K
10:17 101.86 101.86 101.86 101.86 5.0K
10:18 102.80 102.80 102.05 102.05 0.7K
10:19 102.62 102.62 102.25 102.60 5.6K
10:21 102.41 102.41 102.41 102.41 0.1K
10:22 101.65 102.30 101.65 102.30 0.3K
10:25 102.30 102.30 102.30 102.30 0.5K
10:26 102.09 102.09 102.09 102.09 0.0K
10:27 102.09 102.09 102.09 102.09 0.0K
10:28 102.58 102.69 102.58 102.69 0.2K
10:29 102.69 102.69 102.69 102.69 1.0K
10:30 102.51 102.51 102.44 102.44 0.1K
10:34 102.54 102.54 102.54 102.54 0.1K
10:36 102.54 102.54 102.54 102.54 0.0K
10:40 102.92 102.92 102.92 102.92 0.0K
10:42 102.90 102.90 102.90 102.90 0.3K
10:43 102.90 102.90 102.90 102.90 0.1K
10:44 102.88 102.88 102.88 102.88 0.1K
10:45 103.21 103.21 103.21 103.21 0.0K
10:46 103.20 103.20 103.20 103.20 0.1K
10:47 103.18 103.18 103.18 103.18 0.2K
10:48 103.26 103.29 103.26 103.29 0.3K
10:49 103.30 103.30 103.30 103.30 0.2K
10:50 103.43 103.43 103.43 103.43 0.3K
10:51 103.16 103.16 103.16 103.16 0.0K
10:53 102.85 102.85 102.76 102.76 0.6K
10:55 102.45 102.45 102.45 102.45 2.0K
10:56 102.38 102.54 102.38 102.54 0.5K
10:57 102.49 102.54 102.49 102.54 0.1K
10:58 102.61 102.61 102.61 102.61 0.0K
10:59 102.61 102.61 102.60 102.60 0.5K
11:00 102.72 102.72 102.72 102.72 0.3K
11:01 102.23 102.23 102.23 102.23 0.6K
11:02 102.69 102.69 102.69 102.69 0.0K
11:03 102.89 103.08 102.89 103.08 1.8K
11:05 103.20 103.20 103.20 103.20 1.0K
11:06 103.17 103.17 102.80 102.80 0.0K
11:08 102.95 102.95 102.95 102.95 0.0K
11:09 102.95 102.95 101.69 101.69 2.0K
11:10 102.39 102.40 101.43 102.29 1.6K
11:11 102.19 102.19 102.14 102.14 0.0K
11:12 102.20 102.29 102.20 102.29 0.5K
11:14 102.15 102.15 102.00 102.00 1.3K
11:15 102.23 102.29 102.23 102.29 0.5K
11:16 102.29 102.29 102.29 102.29 0.0K
11:17 102.30 102.30 102.30 102.30 0.5K
11:23 102.08 102.08 101.88 101.88 1.2K
11:30 102.24 102.24 102.24 102.24 0.0K
11:31 102.25 102.25 102.25 102.25 0.2K
11:32 102.24 102.24 102.24 102.24 0.0K
11:34 102.24 102.29 102.24 102.29 0.1K
11:40 102.24 102.24 102.24 102.24 0.1K
11:41 102.25 102.25 102.25 102.25 0.1K
11:45 102.25 102.25 102.25 102.25 0.2K
11:49 102.25 102.25 102.25 102.25 0.5K
11:50 102.01 102.01 102.01 102.01 0.1K
11:51 102.29 102.29 102.29 102.29 0.9K
11:52 102.50 102.50 102.50 102.50 1.8K
11:54 102.22 102.22 102.22 102.22 0.0K
11:55 102.00 102.00 102.00 102.00 0.7K
11:59 102.00 102.00 102.00 102.00 2.0K
12:00 101.99 101.99 101.91 101.91 1.1K
12:01 102.20 102.20 102.20 102.20 0.1K
12:03 101.98 101.98 101.98 101.98 0.0K
12:04 102.45 102.45 102.45 102.45 0.3K
12:05 102.45 102.45 102.45 102.45 1.0K
12:06 102.50 102.59 102.40 102.40 0.4K
12:07 102.70 102.93 102.70 102.93 0.7K
12:08 102.80 102.80 102.80 102.80 0.1K
12:10 102.59 102.94 102.59 102.94 0.8K
12:12 102.59 102.59 102.59 102.59 0.1K
12:13 102.61 102.61 102.61 102.61 0.7K
12:15 102.61 102.61 102.61 102.61 0.0K
12:17 102.71 102.71 102.71 102.71 0.3K
12:18 102.75 102.75 102.75 102.75 0.1K
12:22 102.50 102.71 102.50 102.71 1.2K
12:23 102.99 102.99 102.95 102.95 2.2K
12:27 102.72 103.00 102.72 103.00 1.0K
12:28 102.68 102.68 102.68 102.68 0.1K
12:29 102.92 102.92 102.66 102.68 0.1K
12:30 103.19 103.19 103.19 103.19 2.4K
12:32 104.01 104.01 104.01 104.01 2.5K
12:33 104.00 104.00 104.00 104.00 0.5K
12:34 103.51 104.00 103.51 104.00 1.8K
12:35 103.89 103.89 103.89 103.89 2.0K
12:36 103.61 103.61 103.61 103.61 0.0K
12:37 104.01 104.01 104.01 104.01 0.4K
12:38 103.69 103.69 103.69 103.69 0.0K
12:39 103.65 103.65 103.65 103.65 0.5K
12:41 102.83 102.83 102.83 102.83 3.3K
12:43 103.04 103.04 103.04 103.04 0.1K
12:44 103.24 103.24 103.24 103.24 0.1K
12:45 103.40 103.40 103.40 103.40 0.5K
12:47 103.39 103.39 103.39 103.39 0.1K
12:48 103.11 103.11 103.06 103.06 0.1K
12:49 102.80 103.05 102.80 103.05 0.5K
12:50 103.00 103.09 103.00 103.09 1.3K
12:52 104.25 104.25 103.54 103.54 3.0K
12:53 103.57 103.57 103.57 103.57 0.0K
12:54 103.54 103.54 103.54 103.54 0.5K
12:55 103.41 103.41 103.41 103.41 0.1K
12:58 103.43 103.43 103.43 103.43 0.0K
13:02 103.43 103.66 103.42 103.66 0.7K
13:03 103.68 103.68 103.68 103.68 1.0K
13:04 103.42 103.42 103.41 103.41 0.1K
13:05 102.99 102.99 102.99 102.99 1.1K
13:07 102.99 102.99 102.99 102.99 0.2K
13:13 103.25 103.25 103.25 103.25 0.0K
13:14 103.06 103.06 102.99 102.99 0.8K
13:18 103.40 103.40 103.40 103.40 0.0K
13:32 103.44 103.44 103.44 103.44 1.0K
13:37 103.92 103.92 103.92 103.92 0.9K
13:38 103.96 103.96 103.96 103.96 0.3K
13:39 103.56 103.56 103.56 103.56 0.2K
13:41 103.56 103.56 103.56 103.56 0.2K
13:42 103.43 103.43 103.43 103.43 0.1K
13:44 103.93 103.93 103.43 103.43 1.0K
13:46 103.43 103.43 103.43 103.43 0.2K
13:47 104.00 104.00 103.90 103.90 1.5K
13:49 103.90 103.90 103.90 103.90 0.0K
13:50 103.90 104.08 103.90 104.08 1.0K
13:52 103.82 103.82 103.82 103.82 0.1K
13:55 103.82 103.82 103.82 103.82 0.1K
13:59 103.80 103.80 103.80 103.80 0.1K
14:00 103.80 103.80 103.80 103.80 0.0K
14:01 103.88 103.88 103.88 103.88 0.9K
14:02 103.68 103.68 103.68 103.68 0.0K
14:04 103.95 103.95 103.95 103.95 0.1K
14:05 104.09 104.09 104.00 104.00 0.3K
14:07 104.12 104.24 104.12 104.24 0.9K
14:08 104.24 104.24 104.24 104.24 0.0K
14:09 104.24 104.24 104.24 104.24 0.1K
14:10 103.93 104.24 103.93 104.24 0.5K
14:11 104.24 104.24 104.24 104.24 0.2K
14:22 103.72 103.97 103.72 103.97 0.0K
14:26 103.74 103.74 103.74 103.74 0.1K
14:29 103.90 103.90 103.90 103.90 0.3K
14:32 105.19 105.38 105.19 105.38 5.2K
14:33 105.18 105.18 104.46 104.46 6.5K
14:34 104.08 104.98 104.08 104.98 1.6K
14:38 104.65 105.50 104.61 105.50 10.8K
14:39 105.32 105.50 105.32 105.49 0.7K
14:40 105.20 105.20 105.03 105.03 2.4K
14:41 105.38 105.38 104.94 104.94 0.1K
14:42 105.18 105.18 104.92 104.92 0.5K
14:44 105.23 105.23 104.78 104.78 0.3K
14:45 104.76 104.96 104.76 104.96 0.3K
14:47 104.86 104.86 104.86 104.86 0.0K
14:48 104.86 105.00 104.86 105.00 0.5K
14:52 105.17 105.17 105.17 105.17 1.0K
14:58 104.73 105.31 104.73 105.31 0.2K
14:59 105.50 105.77 105.50 105.77 1.5K
15:00 105.50 105.50 105.00 105.00 1.4K
15:01 105.30 105.30 105.30 105.30 0.8K
15:02 105.00 105.30 105.00 105.28 1.3K
15:03 105.00 105.50 105.00 105.50 1.9K
15:04 105.32 105.32 105.32 105.32 0.0K
15:05 105.94 105.94 105.90 105.90 1.3K
15:06 105.55 105.55 105.49 105.53 0.4K
15:07 105.16 105.16 104.99 104.99 0.5K
15:08 104.99 104.99 104.99 104.99 0.0K
15:09 104.85 105.28 104.70 105.28 2.4K
15:11 105.71 105.90 105.71 105.90 0.9K
15:12 105.90 105.90 105.90 105.90 0.3K
15:14 105.59 105.90 105.04 105.58 1.6K
15:15 105.32 105.32 105.32 105.32 0.1K
15:16 105.30 105.30 105.30 105.30 1.5K
15:17 105.30 105.30 105.30 105.30 0.3K
15:18 105.30 105.30 104.95 104.95 0.2K
15:19 105.30 105.30 105.30 105.30 0.3K
15:20 105.30 105.30 105.30 105.30 0.0K
15:21 104.91 104.91 104.91 104.91 0.7K
15:22 104.76 104.76 104.76 104.76 0.1K
15:23 104.77 105.30 104.77 105.30 0.4K
15:24 105.17 105.17 105.17 105.17 0.3K
15:25 104.73 104.73 104.73 104.73 0.3K
15:26 104.88 104.88 104.75 104.75 0.1K
15:27 104.73 105.17 104.73 105.17 0.8K
15:28 105.16 105.16 105.16 105.16 0.3K
15:29 104.79 105.29 104.79 105.29 0.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available