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
09:08 94.48 94.48 94.48 94.48 0.1K
09:15 93.56 93.92 93.31 93.92 0.4K
09:16 93.93 93.93 93.30 93.30 1.7K
09:17 93.30 93.30 93.30 93.30 2.0K
09:18 93.04 93.04 92.89 92.89 3.2K
09:19 92.69 92.69 92.69 92.69 0.4K
09:20 92.92 92.92 92.54 92.54 0.5K
09:21 92.52 92.52 92.52 92.52 0.1K
09:22 92.77 92.77 92.75 92.75 0.2K
09:23 92.75 92.75 92.70 92.70 0.1K
09:24 92.74 92.74 92.74 92.74 0.0K
09:25 92.74 92.74 92.74 92.74 0.0K
09:26 92.72 92.74 92.72 92.73 0.2K
09:28 92.61 92.61 92.61 92.61 0.7K
09:29 92.73 92.73 92.73 92.73 0.1K
09:30 92.88 92.88 92.88 92.88 0.0K
09:32 92.56 93.00 92.56 93.00 0.8K
09:33 93.14 93.25 93.14 93.25 0.0K
09:34 93.20 93.37 93.20 93.26 0.6K
09:35 93.52 93.59 93.52 93.59 0.3K
09:36 93.42 93.42 93.42 93.42 0.0K
09:37 93.52 93.52 93.50 93.50 0.1K
09:38 93.42 93.55 93.42 93.55 0.0K
09:39 93.59 93.59 93.59 93.59 0.1K
09:42 93.88 93.88 93.88 93.88 0.3K
09:43 93.95 93.99 93.95 93.99 0.0K
09:44 93.99 93.99 93.99 93.99 0.3K
09:45 93.99 93.99 93.99 93.99 0.0K
09:46 93.72 94.00 93.72 94.00 0.7K
09:47 94.32 94.72 94.32 94.72 1.3K
09:48 94.71 94.72 94.71 94.72 0.3K
09:49 94.48 94.48 93.84 93.84 4.2K
09:50 94.24 94.24 94.11 94.11 2.0K
09:51 94.01 94.01 94.01 94.01 0.0K
09:52 94.00 94.00 94.00 94.00 0.1K
09:53 93.88 93.88 93.88 93.88 0.0K
09:54 93.81 93.81 93.81 93.81 0.1K
09:55 93.75 93.85 93.75 93.85 0.3K
09:56 93.86 93.86 93.86 93.86 0.1K
09:57 93.66 93.66 93.35 93.35 1.3K
09:59 93.20 93.20 93.07 93.07 1.2K
10:00 93.07 93.07 93.06 93.06 1.2K
10:01 93.07 93.28 93.07 93.28 0.1K
10:03 93.25 93.25 93.25 93.25 0.2K
10:04 93.01 93.01 93.01 93.01 1.0K
10:05 93.24 93.24 93.20 93.20 0.1K
10:06 93.16 93.16 93.16 93.16 0.0K
10:08 93.29 93.29 93.29 93.29 0.0K
10:09 93.00 93.00 93.00 93.00 0.6K
10:10 93.00 93.00 92.90 92.90 0.1K
10:12 92.90 92.90 92.90 92.90 0.0K
10:13 92.90 92.90 92.90 92.90 0.0K
10:14 92.99 92.99 92.90 92.90 0.1K
10:15 92.94 92.94 92.73 92.73 2.1K
10:16 92.73 92.73 92.71 92.71 0.0K
10:17 92.10 92.10 92.10 92.10 2.0K
10:18 92.47 92.47 92.47 92.47 0.2K
10:19 92.59 92.59 92.00 92.00 2.6K
10:20 92.36 92.37 92.36 92.37 0.1K
10:22 92.34 92.37 92.34 92.37 0.2K
10:23 92.49 92.49 92.49 92.49 0.1K
10:25 92.48 92.50 92.48 92.50 0.4K
10:26 92.47 92.52 92.47 92.52 0.3K
10:27 92.50 92.50 92.50 92.50 0.0K
10:28 92.51 92.51 92.49 92.49 0.0K
10:29 92.49 92.50 92.33 92.50 0.1K
10:31 92.44 92.44 92.27 92.27 0.2K
10:33 92.29 92.29 92.29 92.29 1.2K
10:34 92.45 92.45 92.45 92.45 0.0K
10:35 92.45 92.45 92.45 92.45 0.1K
10:37 92.47 92.47 92.47 92.47 0.0K
10:38 92.46 92.46 92.46 92.46 0.1K
10:40 92.47 92.47 92.47 92.47 0.3K
10:41 92.47 92.47 92.44 92.44 0.0K
10:45 92.43 92.43 92.43 92.43 0.0K
10:47 92.31 92.31 92.31 92.31 0.0K
10:48 92.52 92.52 92.52 92.52 0.2K
10:50 92.51 92.51 92.51 92.51 0.0K
10:54 92.68 92.68 92.68 92.68 0.1K
10:55 92.67 92.67 92.67 92.67 0.0K
10:56 92.81 92.81 92.81 92.81 0.2K
10:58 92.80 92.80 92.80 92.80 0.0K
10:59 92.80 92.86 92.80 92.86 0.9K
11:00 92.86 92.93 92.85 92.93 0.6K
11:02 92.67 92.67 92.67 92.67 0.2K
11:04 92.68 92.68 92.61 92.61 1.0K
11:05 92.50 92.59 92.46 92.59 0.2K
11:06 92.78 92.78 92.78 92.78 0.1K
11:07 92.74 92.74 92.74 92.74 0.2K
11:08 92.71 92.71 92.71 92.71 0.0K
11:09 92.73 92.75 92.73 92.75 0.1K
11:13 92.52 92.52 92.30 92.30 0.8K
11:17 92.56 92.56 92.56 92.56 0.0K
11:19 92.50 92.50 92.50 92.50 0.0K
11:22 92.64 92.64 92.64 92.64 0.0K
11:29 92.67 92.67 92.67 92.67 0.2K
11:30 92.79 92.79 92.79 92.79 0.1K
11:31 92.79 92.79 92.79 92.79 0.4K
11:32 92.78 92.78 92.78 92.78 0.0K
11:33 92.76 92.76 92.76 92.76 0.1K
11:35 92.73 92.73 92.73 92.73 0.0K
11:38 92.74 92.74 92.74 92.74 0.0K
11:40 92.70 92.70 92.70 92.70 0.1K
11:42 92.66 92.66 92.66 92.66 0.0K
11:48 92.66 92.66 92.66 92.66 0.0K
11:51 92.60 92.60 92.60 92.60 1.0K
11:57 92.83 92.83 92.83 92.83 0.0K
11:58 92.53 92.53 92.53 92.53 0.1K
11:59 92.73 92.73 92.73 92.73 0.1K
12:00 92.50 92.50 92.50 92.50 0.3K
12:03 92.51 92.51 92.50 92.50 0.9K
12:04 92.30 92.30 92.30 92.30 0.9K
12:05 92.27 92.27 92.27 92.27 0.2K
12:06 92.20 92.20 92.10 92.10 0.6K
12:07 91.80 91.80 91.80 91.80 2.4K
12:08 91.97 91.97 91.97 91.97 0.0K
12:09 92.00 92.00 92.00 92.00 0.6K
12:10 92.00 92.00 91.55 91.55 0.4K
12:12 91.50 91.79 91.50 91.75 0.7K
12:14 91.91 91.91 91.84 91.84 1.0K
12:15 91.41 91.41 91.41 91.41 0.5K
12:16 91.66 91.85 91.66 91.85 1.3K
12:18 91.84 91.91 91.84 91.91 0.2K
12:19 91.96 91.97 91.94 91.94 0.1K
12:20 91.94 91.94 91.94 91.94 0.0K
12:21 91.94 91.94 91.94 91.94 0.1K
12:22 91.94 91.94 91.63 91.63 5.6K
12:23 91.89 91.89 91.21 91.21 0.8K
12:24 91.79 91.79 91.79 91.79 0.3K
12:27 91.79 91.79 91.75 91.75 0.1K
12:29 91.30 91.30 91.30 91.30 4.2K
12:30 91.64 91.64 91.61 91.61 0.4K
12:31 91.61 91.62 91.61 91.62 0.2K
12:34 91.31 91.31 91.31 91.31 0.5K
12:35 91.55 91.63 91.31 91.63 0.6K
12:36 91.56 91.56 91.56 91.56 0.1K
12:37 91.54 91.54 91.54 91.54 0.0K
12:39 91.69 91.69 91.69 91.69 0.2K
12:40 91.69 91.98 91.69 91.98 1.3K
12:41 91.95 91.95 91.95 91.95 0.1K
12:42 91.94 91.94 91.94 91.94 0.0K
12:45 91.94 91.94 91.94 91.94 0.0K
12:46 91.69 91.69 91.69 91.69 0.4K
12:47 91.69 91.69 91.69 91.69 0.1K
12:49 91.84 91.84 91.84 91.84 0.1K
12:50 91.69 91.69 91.69 91.69 0.1K
12:53 91.69 91.89 91.69 91.89 0.2K
12:54 91.90 91.90 91.90 91.90 1.1K
12:55 91.76 91.76 91.76 91.76 0.0K
12:56 91.90 91.90 91.90 91.90 0.0K
12:58 91.90 91.90 91.90 91.90 0.0K
12:59 91.78 91.84 91.75 91.80 0.4K
13:04 91.84 91.84 91.84 91.84 0.1K
13:05 91.90 91.90 91.90 91.90 1.6K
13:09 91.90 91.90 91.90 91.90 0.1K
13:10 91.80 91.80 91.60 91.60 1.5K
13:11 91.76 91.76 91.76 91.76 0.0K
13:12 91.69 91.69 91.60 91.60 0.2K
13:13 91.76 91.76 91.76 91.76 0.0K
13:14 91.61 91.77 91.61 91.77 0.3K
13:15 91.77 91.88 91.62 91.62 0.4K
13:16 91.77 91.77 91.77 91.77 0.0K
13:17 91.77 91.77 91.77 91.77 0.1K
13:18 91.82 91.82 91.82 91.82 0.0K
13:19 91.81 91.81 91.81 91.81 0.0K
13:23 91.90 91.90 91.90 91.90 0.3K
13:24 91.82 91.82 91.82 91.82 0.0K
13:25 91.90 91.90 91.90 91.90 0.3K
13:26 91.81 91.81 91.81 91.81 0.0K
13:30 91.88 91.88 91.88 91.88 0.3K
13:31 91.90 91.90 91.90 91.90 0.1K
13:33 91.90 91.90 91.81 91.81 0.0K
13:37 91.81 91.81 91.81 91.81 0.0K
13:39 91.81 91.81 91.81 91.81 0.0K
13:41 91.80 91.84 91.80 91.84 0.5K
13:42 91.64 92.00 91.64 92.00 1.3K
13:44 92.00 92.00 92.00 92.00 0.1K
13:50 92.00 92.00 92.00 92.00 0.0K
13:53 92.00 92.00 92.00 92.00 0.0K
13:57 92.00 92.00 92.00 92.00 0.0K
13:58 92.00 92.00 92.00 92.00 0.2K
13:59 92.29 92.30 92.29 92.29 0.0K
14:01 92.29 92.40 92.20 92.26 0.9K
14:02 92.25 92.25 92.25 92.25 0.0K
14:03 92.18 92.18 92.18 92.18 0.0K
14:06 92.18 92.34 92.18 92.34 0.0K
14:07 92.17 92.17 92.17 92.17 0.0K
14:08 92.23 92.23 92.23 92.23 0.1K
14:11 92.23 92.23 92.18 92.18 0.1K
14:12 92.48 92.48 92.48 92.48 1.0K
14:15 92.28 92.28 92.28 92.28 0.0K
14:16 92.11 92.11 92.11 92.11 0.0K
14:17 91.80 91.80 91.80 91.80 4.4K
14:18 91.81 91.81 91.81 91.81 0.0K
14:19 91.71 91.71 91.71 91.71 0.0K
14:24 91.89 91.98 91.89 91.98 0.5K
14:25 91.97 91.97 91.92 91.92 0.0K
14:26 91.85 91.85 91.85 91.85 0.0K
14:28 91.85 91.85 91.85 91.85 0.0K
14:30 91.97 91.97 91.97 91.97 0.0K
14:31 91.96 91.96 91.96 91.96 0.0K
14:32 91.97 91.97 91.85 91.85 0.0K
14:33 91.97 91.97 91.97 91.97 0.1K
14:34 91.97 91.97 91.97 91.97 0.0K
14:35 91.97 91.97 91.80 91.80 0.2K
14:38 91.81 91.81 91.80 91.80 0.1K
14:39 91.75 91.75 91.70 91.70 0.1K
14:40 91.80 91.80 91.80 91.80 0.1K
14:44 91.80 91.80 91.80 91.80 0.0K
14:45 91.68 91.88 91.68 91.88 0.7K
14:46 90.86 90.96 90.86 90.96 6.7K
14:47 90.96 90.96 90.96 90.96 0.6K
14:48 90.96 91.00 90.96 91.00 1.1K
14:49 91.00 91.00 90.99 90.99 0.0K
14:50 90.95 90.95 90.93 90.93 0.2K
14:53 91.04 91.04 90.90 90.90 1.8K
14:54 90.90 90.90 90.69 90.69 0.4K
14:55 90.50 90.50 90.49 90.49 0.8K
14:56 90.74 90.74 90.74 90.74 0.3K
14:57 90.49 90.50 90.49 90.50 2.7K
14:58 90.41 90.50 90.41 90.50 6.9K
14:59 90.50 90.50 90.35 90.39 3.5K
15:00 90.02 90.39 90.02 90.39 5.0K
15:01 90.49 90.49 90.49 90.49 0.1K
15:02 90.39 90.50 90.39 90.50 1.5K
15:04 90.50 90.64 90.50 90.64 2.6K
15:05 90.50 90.50 90.50 90.50 0.0K
15:06 90.49 90.49 89.98 89.98 8.9K
15:07 90.27 90.27 90.27 90.27 1.0K
15:08 90.00 90.26 90.00 90.05 5.7K
15:09 90.20 90.26 90.05 90.26 2.3K
15:10 90.08 90.08 90.05 90.07 1.3K
15:11 90.00 90.00 90.00 90.00 1.3K
15:12 90.00 90.00 89.90 89.90 3.5K
15:13 89.00 90.29 89.00 89.70 9.2K
15:14 89.50 89.95 89.50 89.91 3.7K
15:15 89.87 89.87 89.55 89.55 0.5K
15:16 89.80 90.70 89.80 90.29 2.6K
15:17 90.37 90.37 90.01 90.01 0.4K
15:18 90.27 90.27 90.27 90.27 0.0K
15:19 90.27 90.27 90.27 90.27 0.4K
15:20 90.40 90.40 90.27 90.27 0.7K
15:21 90.33 90.45 90.27 90.45 1.9K
15:22 90.70 90.79 90.61 90.61 1.1K
15:23 90.61 90.61 90.30 90.47 2.1K
15:24 90.00 90.00 89.99 89.99 1.5K
15:25 89.99 89.99 89.99 89.99 0.0K
15:26 89.99 90.40 89.55 90.10 2.7K
15:27 90.61 90.84 90.01 90.01 1.2K
15:28 90.83 90.83 90.01 90.01 0.3K
15:29 90.45 90.49 89.90 90.01 1.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available